Intuitive Surgical, Inc. (ETR:IUI1)
Germany
· Delayed Price · Currency is EUR 399.50
-1.50 (-0.37%)
Last updated: Apr 28, 2026, 8:03 AM CET
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 402.95 | 405.40 | 397.40 | 398.40 | 398.40 | -1.73% | 648 |
| Apr 27, 2026 | 410.60 | 412.25 | 405.40 | 405.40 | 405.40 | -0.58% | 268 |
| Apr 24, 2026 | 410.00 | 411.10 | 406.50 | 407.75 | 407.75 | -0.42% | 222 |
| Apr 23, 2026 | 412.20 | 415.00 | 409.45 | 409.45 | 409.45 | -1.61% | 231 |
| Apr 22, 2026 | 388.70 | 417.35 | 388.70 | 416.15 | 416.15 | 6.75% | 952 |
| Apr 21, 2026 | 398.85 | 401.00 | 389.80 | 389.85 | 389.85 | -1.86% | 579 |
| Apr 20, 2026 | 400.15 | 403.70 | 397.05 | 397.25 | 397.25 | -0.59% | 1,107 |
| Apr 17, 2026 | 390.35 | 399.60 | 388.60 | 399.60 | 399.60 | 2.55% | 217 |
| Apr 16, 2026 | 400.75 | 401.45 | 388.70 | 389.65 | 389.65 | -2.17% | 608 |
| Apr 15, 2026 | 399.55 | 400.75 | 396.90 | 398.30 | 398.30 | - | 167 |
| Apr 14, 2026 | 391.45 | 398.30 | 389.85 | 398.30 | 398.30 | 3.64% | 205 |
| Apr 13, 2026 | 385.00 | 385.50 | 382.90 | 384.30 | 384.30 | -0.17% | 196 |
| Apr 10, 2026 | 390.15 | 391.35 | 384.85 | 384.95 | 384.95 | -1.03% | 283 |
| Apr 9, 2026 | 394.10 | 398.65 | 388.95 | 388.95 | 388.95 | -3.35% | 310 |
| Apr 8, 2026 | 399.55 | 402.45 | 399.20 | 402.45 | 402.45 | 3.50% | 518 |
| Apr 7, 2026 | 392.30 | 395.95 | 387.20 | 388.85 | 388.85 | -2.79% | 194 |
| Apr 2, 2026 | 399.20 | 400.45 | 394.10 | 400.00 | 400.00 | -0.56% | 99 |
| Apr 1, 2026 | 402.75 | 402.75 | 396.85 | 402.25 | 402.25 | 1.86% | 447 |
| Mar 31, 2026 | 396.00 | 398.20 | 394.90 | 394.90 | 394.90 | -0.85% | 173 |
| Mar 30, 2026 | 393.75 | 399.60 | 393.75 | 398.30 | 398.30 | 0.82% | 103 |
| Mar 27, 2026 | 406.10 | 406.10 | 394.40 | 395.05 | 395.05 | -3.89% | 552 |
| Mar 26, 2026 | 405.00 | 413.10 | 403.75 | 411.05 | 411.05 | 0.83% | 449 |
| Mar 25, 2026 | 409.00 | 413.20 | 407.65 | 407.65 | 407.65 | 0.14% | 53 |
| Mar 24, 2026 | 410.45 | 415.00 | 406.70 | 407.10 | 407.10 | -2.08% | 226 |
| Mar 23, 2026 | 412.90 | 422.60 | 412.30 | 415.75 | 415.75 | 0.34% | 169 |
| Mar 20, 2026 | 414.40 | 418.90 | 414.35 | 414.35 | 414.35 | -0.43% | 129 |
| Mar 19, 2026 | 416.75 | 416.75 | 416.15 | 416.15 | 416.15 | -0.28% | 59 |
| Mar 18, 2026 | 423.20 | 423.20 | 416.25 | 417.30 | 417.30 | -1.16% | 79 |
| Mar 17, 2026 | 422.95 | 427.40 | 421.85 | 422.20 | 422.20 | 0.60% | 263 |
| Mar 16, 2026 | 414.45 | 420.20 | 410.95 | 419.70 | 419.70 | 1.46% | 90 |
| Mar 13, 2026 | 416.70 | 416.90 | 403.80 | 413.65 | 413.65 | -2.37% | 483 |
| Mar 12, 2026 | 427.85 | 427.85 | 423.45 | 423.70 | 423.70 | 0.32% | 39 |
| Mar 11, 2026 | 417.50 | 425.85 | 417.50 | 422.35 | 422.35 | 0.36% | 74 |
| Mar 10, 2026 | 422.00 | 422.00 | 420.85 | 420.85 | 420.85 | 0.12% | 9 |
| Mar 9, 2026 | 421.65 | 423.15 | 416.45 | 420.35 | 420.35 | 0.92% | 190 |
| Mar 6, 2026 | 431.50 | 432.15 | 416.50 | 416.50 | 416.50 | -1.93% | 103 |
| Mar 5, 2026 | 430.80 | 431.05 | 424.70 | 424.70 | 424.70 | -2.02% | 66 |
| Mar 4, 2026 | 425.55 | 433.45 | 424.60 | 433.45 | 433.45 | 2.42% | 746 |
| Mar 3, 2026 | 423.30 | 423.80 | 421.15 | 423.20 | 423.20 | -0.05% | 210 |
| Mar 2, 2026 | 423.90 | 425.35 | 419.35 | 423.40 | 423.40 | -0.22% | 616 |
| Feb 27, 2026 | 426.50 | 427.60 | 424.35 | 424.35 | 424.35 | -0.39% | 123 |
| Feb 26, 2026 | 427.50 | 430.80 | 426.00 | 426.00 | 426.00 | 0.18% | 82 |
| Feb 25, 2026 | 418.05 | 425.35 | 417.65 | 425.25 | 425.25 | 1.42% | 295 |
| Feb 24, 2026 | 417.70 | 419.30 | 414.95 | 419.30 | 419.30 | 0.88% | 246 |
| Feb 23, 2026 | 423.55 | 425.60 | 415.65 | 415.65 | 415.65 | -2.62% | 248 |
| Feb 20, 2026 | 424.40 | 426.85 | 422.40 | 426.85 | 426.85 | 0.52% | 562 |
| Feb 19, 2026 | 425.25 | 426.00 | 422.40 | 424.65 | 424.65 | 0.20% | 184 |
| Feb 18, 2026 | 417.20 | 423.80 | 417.15 | 423.80 | 423.80 | 1.70% | 398 |
| Feb 17, 2026 | 409.75 | 418.25 | 405.05 | 416.70 | 416.70 | 1.26% | 973 |
| Feb 16, 2026 | 414.50 | 414.50 | 405.50 | 411.50 | 411.50 | -1.14% | 130 |
| Feb 13, 2026 | 403.95 | 416.25 | 401.15 | 416.25 | 416.25 | 2.84% | 182 |
| Feb 12, 2026 | 421.05 | 421.45 | 404.75 | 404.75 | 404.75 | -2.54% | 317 |
| Feb 11, 2026 | 415.25 | 418.35 | 415.05 | 415.30 | 415.30 | -0.43% | 147 |
| Feb 10, 2026 | 415.35 | 419.45 | 414.60 | 417.10 | 417.10 | 0.90% | 181 |
| Feb 9, 2026 | 414.35 | 414.90 | 409.60 | 413.40 | 413.40 | -0.52% | 235 |
| Feb 6, 2026 | 405.35 | 415.95 | 405.35 | 415.55 | 415.55 | 1.11% | 415 |
| Feb 5, 2026 | 407.15 | 411.00 | 407.15 | 411.00 | 411.00 | 1.58% | 176 |
| Feb 4, 2026 | 406.50 | 407.40 | 396.65 | 404.60 | 404.60 | -1.87% | 136 |
| Feb 3, 2026 | 420.60 | 423.85 | 412.15 | 412.30 | 412.30 | -2.71% | 211 |
| Feb 2, 2026 | 421.40 | 425.35 | 421.40 | 423.80 | 423.80 | -0.12% | 323 |
| Jan 30, 2026 | 421.90 | 426.50 | 421.90 | 424.30 | 424.30 | -0.04% | 51 |
| Jan 29, 2026 | 435.60 | 439.70 | 424.45 | 424.45 | 424.45 | -3.22% | 163 |
| Jan 28, 2026 | 437.45 | 440.05 | 437.40 | 438.55 | 438.55 | -0.13% | 111 |
| Jan 27, 2026 | 448.15 | 449.45 | 439.10 | 439.10 | 439.10 | -2.00% | 187 |
| Jan 26, 2026 | 441.65 | 448.05 | 438.85 | 448.05 | 448.05 | 0.49% | 501 |
| Jan 23, 2026 | 464.25 | 466.70 | 445.85 | 445.85 | 445.85 | -1.50% | 1,514 |
| Jan 22, 2026 | 449.00 | 452.65 | 449.00 | 452.65 | 452.65 | 1.16% | 69 |
| Jan 21, 2026 | 451.45 | 453.35 | 447.45 | 447.45 | 447.45 | -0.96% | 113 |
| Jan 20, 2026 | 448.90 | 452.95 | 448.00 | 451.80 | 451.80 | -0.46% | 361 |
| Jan 19, 2026 | 445.30 | 453.90 | 436.85 | 453.90 | 453.90 | -2.25% | 89 |
| Jan 16, 2026 | 467.85 | 467.85 | 462.65 | 464.35 | 464.35 | -0.85% | 63 |
| Jan 15, 2026 | 471.05 | 477.00 | 468.00 | 468.35 | 468.35 | 1.64% | 172 |
| Jan 14, 2026 | 477.65 | 489.85 | 453.10 | 460.80 | 460.80 | -5.19% | 430 |
| Jan 13, 2026 | 488.55 | 489.65 | 479.35 | 486.05 | 486.05 | -0.39% | 179 |
| Jan 12, 2026 | 499.10 | 500.10 | 485.05 | 487.95 | 487.95 | -2.32% | 181 |
| Jan 9, 2026 | 504.20 | 505.30 | 498.55 | 499.55 | 499.55 | -0.86% | 85 |
| Jan 8, 2026 | 504.10 | 504.10 | 498.20 | 503.90 | 503.90 | -2.36% | 188 |
| Jan 7, 2026 | 508.90 | 516.10 | 503.00 | 516.10 | 516.10 | 2.75% | 285 |
| Jan 6, 2026 | 480.70 | 503.50 | 480.70 | 502.30 | 502.30 | 4.04% | 57 |
| Jan 5, 2026 | 481.10 | 483.60 | 477.10 | 482.80 | 482.80 | 1.47% | 126 |
| Jan 2, 2026 | 483.00 | 490.30 | 475.70 | 475.80 | 475.80 | -2.74% | 233 |
| Dec 30, 2025 | 484.40 | 489.20 | 484.40 | 489.20 | 489.20 | -0.06% | 111 |
| Dec 29, 2025 | 487.05 | 490.95 | 487.05 | 489.50 | 489.50 | -0.01% | 137 |
| Dec 23, 2025 | 497.40 | 497.40 | 488.80 | 489.55 | 489.55 | -1.20% | 311 |
| Dec 22, 2025 | 489.55 | 495.50 | 487.25 | 495.50 | 495.50 | 1.93% | 111 |
| Dec 19, 2025 | 476.75 | 486.10 | 476.75 | 486.10 | 486.10 | 1.06% | 137 |
| Dec 18, 2025 | 480.55 | 482.40 | 470.30 | 481.00 | 481.00 | 0.95% | 499 |
| Dec 17, 2025 | 471.90 | 476.70 | 471.60 | 476.45 | 476.45 | 2.48% | 89 |
| Dec 16, 2025 | 472.85 | 472.85 | 464.90 | 464.90 | 464.90 | -1.59% | 84 |
| Dec 15, 2025 | 463.95 | 475.95 | 462.40 | 472.40 | 472.40 | 2.63% | 585 |
| Dec 12, 2025 | 465.90 | 467.95 | 458.55 | 460.30 | 460.30 | -1.34% | 153 |
| Dec 11, 2025 | 470.40 | 471.00 | 465.15 | 466.55 | 466.55 | -1.56% | 230 |
| Dec 10, 2025 | 477.35 | 479.90 | 472.75 | 473.95 | 473.95 | -2.28% | 191 |
| Dec 9, 2025 | 484.45 | 487.60 | 483.15 | 485.00 | 485.00 | -0.12% | 104 |
| Dec 8, 2025 | 494.65 | 495.20 | 485.60 | 485.60 | 485.60 | -1.18% | 298 |
| 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 |