Intuitive Surgical, Inc. (ETR:IUI1)
Germany
· Delayed Price · Currency is EUR 491.40
+5.30 (1.09%)
At close: Dec 5, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 489.45 | 491.40 | 489.45 | 491.40 | 491.40 | 1.09% | 40 |
| Dec 4, 2025 | 487.80 | 488.00 | 486.10 | 486.10 | 486.10 | -0.09% | 166 |
| Dec 3, 2025 | 487.40 | 488.15 | 486.35 | 486.55 | 486.55 | -0.11% | 61 |
| Dec 2, 2025 | 488.35 | 490.45 | 484.45 | 487.10 | 487.10 | -0.79% | 171 |
| Dec 1, 2025 | 491.30 | 491.40 | 490.20 | 491.00 | 491.00 | -0.03% | 211 |
| Nov 28, 2025 | 500.10 | 500.10 | 490.00 | 491.15 | 491.15 | -0.99% | 173 |
| Nov 27, 2025 | 496.95 | 498.95 | 496.05 | 496.05 | 496.05 | -0.06% | 110 |
| Nov 26, 2025 | 501.30 | 505.30 | 496.35 | 496.35 | 496.35 | 0.07% | 324 |
| Nov 25, 2025 | 493.90 | 496.00 | 485.00 | 496.00 | 496.00 | 0.78% | 475 |
| Nov 24, 2025 | 488.70 | 492.15 | 486.55 | 492.15 | 492.15 | 1.87% | 223 |
| Nov 21, 2025 | 475.75 | 483.10 | 474.00 | 483.10 | 483.10 | -2.05% | 292 |
| Nov 20, 2025 | 491.15 | 497.35 | 490.40 | 493.20 | 493.20 | 2.71% | 288 |
| Nov 19, 2025 | 468.95 | 484.80 | 468.95 | 480.20 | 480.20 | 2.13% | 143 |
| Nov 18, 2025 | 471.25 | 472.05 | 465.00 | 470.20 | 470.20 | -1.28% | 497 |
| Nov 17, 2025 | 475.65 | 476.30 | 470.05 | 476.30 | 476.30 | -0.96% | 655 |
| Nov 14, 2025 | 486.40 | 486.40 | 477.60 | 480.90 | 480.90 | -1.89% | 390 |
| Nov 13, 2025 | 493.95 | 493.95 | 484.05 | 490.15 | 490.15 | -0.93% | 439 |
| Nov 12, 2025 | 495.50 | 501.20 | 494.75 | 494.75 | 494.75 | -0.39% | 493 |
| Nov 11, 2025 | 497.85 | 498.60 | 495.45 | 496.70 | 496.70 | 1.37% | 397 |
| Nov 10, 2025 | 485.85 | 493.50 | 485.10 | 490.00 | 490.00 | 2.16% | 556 |
| Nov 7, 2025 | 475.65 | 479.65 | 469.25 | 479.65 | 479.65 | 2.25% | 514 |
| Nov 6, 2025 | 473.15 | 474.70 | 467.15 | 469.10 | 469.10 | -0.33% | 907 |
| Nov 5, 2025 | 466.45 | 470.65 | 465.95 | 470.65 | 470.65 | 0.64% | 752 |
| Nov 4, 2025 | 467.30 | 475.20 | 466.10 | 467.65 | 467.65 | 0.76% | 754 |
| Nov 3, 2025 | 463.30 | 465.20 | 458.85 | 464.10 | 464.10 | 0.38% | 914 |
| Oct 31, 2025 | 456.15 | 465.80 | 455.15 | 462.35 | 462.35 | 0.42% | 382 |
| Oct 30, 2025 | 459.60 | 464.40 | 457.75 | 460.40 | 460.40 | -0.78% | 816 |
| Oct 29, 2025 | 467.25 | 468.35 | 462.40 | 464.00 | 464.00 | -0.79% | 401 |
| Oct 28, 2025 | 471.15 | 473.15 | 467.70 | 467.70 | 467.70 | -0.78% | 687 |
| Oct 27, 2025 | 472.45 | 472.45 | 466.25 | 471.40 | 471.40 | -0.38% | 335 |
| Oct 24, 2025 | 474.00 | 474.40 | 468.10 | 473.20 | 473.20 | 1.32% | 600 |
| Oct 23, 2025 | 455.70 | 467.05 | 454.05 | 467.05 | 467.05 | 2.23% | 495 |
| Oct 22, 2025 | 464.85 | 474.85 | 456.85 | 456.85 | 456.85 | 13.94% | 3,835 |
| Oct 21, 2025 | 394.70 | 400.95 | 394.70 | 400.95 | 400.95 | 2.17% | 534 |
| Oct 20, 2025 | 386.10 | 394.90 | 386.10 | 392.45 | 392.45 | 3.73% | 955 |
| Oct 17, 2025 | 368.95 | 380.00 | 366.05 | 378.35 | 378.35 | 1.01% | 1,123 |
| Oct 16, 2025 | 375.15 | 376.95 | 374.30 | 374.55 | 374.55 | -0.09% | 313 |
| Oct 15, 2025 | 376.25 | 379.00 | 374.25 | 374.90 | 374.90 | 0.28% | 398 |
| Oct 14, 2025 | 374.10 | 375.20 | 370.70 | 373.85 | 373.85 | -1.20% | 1,001 |
| Oct 13, 2025 | 374.05 | 378.40 | 367.10 | 378.40 | 378.40 | 0.49% | 529 |
| Oct 10, 2025 | 385.00 | 386.10 | 376.55 | 376.55 | 376.55 | -2.95% | 861 |
| Oct 9, 2025 | 385.90 | 388.55 | 384.90 | 388.00 | 388.00 | 0.78% | 329 |
| Oct 8, 2025 | 380.75 | 385.00 | 380.30 | 385.00 | 385.00 | 1.53% | 259 |
| Oct 7, 2025 | 386.55 | 388.95 | 377.75 | 379.20 | 379.20 | -1.90% | 500 |
| Oct 6, 2025 | 392.65 | 397.90 | 386.00 | 386.55 | 386.55 | -0.31% | 1,034 |
| Oct 3, 2025 | 378.45 | 387.75 | 378.45 | 387.75 | 387.75 | 3.06% | 293 |
| Oct 2, 2025 | 374.25 | 376.75 | 370.00 | 376.25 | 376.25 | 1.73% | 676 |
| Oct 1, 2025 | 377.50 | 381.20 | 369.85 | 369.85 | 369.85 | -2.38% | 333 |
| Sep 30, 2025 | 372.90 | 379.15 | 372.80 | 378.85 | 378.85 | 0.80% | 552 |
| Sep 29, 2025 | 378.20 | 380.00 | 375.00 | 375.85 | 375.85 | -0.65% | 245 |
| Sep 26, 2025 | 374.25 | 378.30 | 373.20 | 378.30 | 378.30 | 1.07% | 337 |
| Sep 25, 2025 | 375.95 | 377.05 | 371.50 | 374.30 | 374.30 | -2.26% | 240 |
| Sep 24, 2025 | 380.70 | 384.70 | 380.00 | 382.95 | 382.95 | 0.58% | 138 |
| Sep 23, 2025 | 376.70 | 380.75 | 376.70 | 380.75 | 380.75 | 1.09% | 347 |
| Sep 22, 2025 | 374.70 | 376.65 | 369.80 | 376.65 | 376.65 | 1.48% | 226 |
| Sep 19, 2025 | 370.75 | 372.70 | 370.75 | 371.15 | 371.15 | 0.81% | 210 |
| Sep 18, 2025 | 367.65 | 370.00 | 366.90 | 368.15 | 368.15 | 0.23% | 750 |
| Sep 17, 2025 | 364.90 | 367.70 | 364.90 | 367.30 | 367.30 | -0.01% | 232 |
| Sep 16, 2025 | 369.50 | 369.95 | 364.60 | 367.35 | 367.35 | -2.00% | 687 |
| Sep 15, 2025 | 385.85 | 385.85 | 374.85 | 374.85 | 374.85 | -2.40% | 455 |
| Sep 12, 2025 | 388.10 | 389.25 | 384.05 | 384.05 | 384.05 | -1.15% | 97 |
| Sep 11, 2025 | 386.80 | 390.90 | 384.30 | 388.50 | 388.50 | -0.47% | 359 |
| Sep 10, 2025 | 399.30 | 399.30 | 390.25 | 390.35 | 390.35 | -2.34% | 362 |
| Sep 9, 2025 | 399.70 | 400.25 | 399.05 | 399.70 | 399.70 | 0.34% | 95 |
| Sep 8, 2025 | 400.40 | 400.85 | 395.25 | 398.35 | 398.35 | 0.80% | 290 |
| Sep 5, 2025 | 389.55 | 395.20 | 385.35 | 395.20 | 395.20 | 1.63% | 463 |
| Sep 4, 2025 | 381.70 | 388.85 | 372.00 | 388.85 | 388.85 | -0.89% | 624 |
| Sep 3, 2025 | 401.00 | 405.40 | 392.35 | 392.35 | 392.35 | -2.10% | 201 |
| Sep 2, 2025 | 403.60 | 405.85 | 399.55 | 400.75 | 400.75 | -1.05% | 1,047 |
| Sep 1, 2025 | 404.60 | 406.45 | 403.95 | 405.00 | 405.00 | 0.88% | 327 |
| Aug 29, 2025 | 403.75 | 407.30 | 401.15 | 401.45 | 401.45 | -0.58% | 455 |
| Aug 28, 2025 | 406.25 | 406.60 | 403.80 | 403.80 | 403.80 | -1.02% | 66 |
| Aug 27, 2025 | 409.25 | 409.55 | 407.95 | 407.95 | 407.95 | 1.64% | 98 |
| Aug 26, 2025 | 401.45 | 403.55 | 399.50 | 401.35 | 401.35 | -1.08% | 292 |
| Aug 25, 2025 | 406.60 | 408.20 | 405.75 | 405.75 | 405.75 | -0.21% | 188 |
| Aug 22, 2025 | 406.45 | 409.00 | 405.90 | 406.60 | 406.60 | -0.99% | 123 |
| Aug 21, 2025 | 408.00 | 413.90 | 408.00 | 410.65 | 410.65 | -0.65% | 244 |
| Aug 20, 2025 | 409.95 | 413.35 | 409.75 | 413.35 | 413.35 | -0.08% | 490 |
| Aug 19, 2025 | 413.80 | 414.40 | 412.65 | 413.70 | 413.70 | -0.53% | 96 |
| Aug 18, 2025 | 413.40 | 415.90 | 410.25 | 415.90 | 415.90 | 1.84% | 221 |
| Aug 15, 2025 | 411.05 | 411.25 | 408.05 | 408.40 | 408.40 | 0.11% | 50 |
| Aug 14, 2025 | 411.70 | 414.65 | 406.70 | 407.95 | 407.95 | -0.21% | 307 |
| Aug 13, 2025 | 408.90 | 409.45 | 406.00 | 408.80 | 408.80 | 0.39% | 58 |
| Aug 12, 2025 | 406.15 | 410.15 | 405.00 | 407.20 | 407.20 | -0.04% | 510 |
| Aug 11, 2025 | 402.85 | 409.10 | 402.10 | 407.35 | 407.35 | 1.12% | 364 |
| Aug 8, 2025 | 404.10 | 405.05 | 402.60 | 402.85 | 402.85 | 0.66% | 277 |
| Aug 7, 2025 | 406.55 | 409.00 | 400.20 | 400.20 | 400.20 | -2.93% | 631 |
| Aug 6, 2025 | 413.85 | 416.15 | 410.05 | 412.30 | 412.30 | -0.08% | 522 |
| Aug 5, 2025 | 418.95 | 419.35 | 412.65 | 412.65 | 412.65 | -1.37% | 105 |
| Aug 4, 2025 | 421.60 | 422.00 | 417.65 | 418.40 | 418.40 | 0.14% | 492 |
| Aug 1, 2025 | 421.35 | 421.65 | 413.00 | 417.80 | 417.80 | -2.05% | 1,409 |
| Jul 31, 2025 | 437.20 | 437.20 | 426.55 | 426.55 | 426.55 | -1.99% | 171 |
| Jul 30, 2025 | 434.10 | 438.05 | 434.10 | 435.20 | 435.20 | 0.73% | 454 |
| Jul 29, 2025 | 428.40 | 435.15 | 428.10 | 432.05 | 432.05 | 0.13% | 221 |
| Jul 28, 2025 | 424.40 | 431.50 | 424.40 | 431.50 | 431.50 | 2.49% | 179 |
| Jul 25, 2025 | 416.00 | 421.00 | 416.00 | 421.00 | 421.00 | 0.24% | 776 |
| Jul 24, 2025 | 427.30 | 427.55 | 420.00 | 420.00 | 420.00 | -5.53% | 590 |
| Jul 23, 2025 | 434.20 | 445.05 | 434.20 | 444.60 | 444.60 | 1.63% | 638 |
| Jul 22, 2025 | 443.05 | 443.05 | 437.45 | 437.45 | 437.45 | -1.92% | 816 |
| Jul 21, 2025 | 445.70 | 448.15 | 444.95 | 446.00 | 446.00 | 0.31% | 488 |