Intuitive Surgical, Inc. (FRA:IUI1)
Germany
· Delayed Price · Currency is EUR 492.90
+5.35 (1.10%)
Last updated: Dec 5, 2025, 2:06 PM CET
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 484.05 | 493.05 | 484.05 | 487.55 | 487.55 | -0.11% | 54 |
| Dec 3, 2025 | 491.90 | 491.90 | 487.75 | 488.10 | 488.10 | -0.42% | 32 |
| Dec 2, 2025 | 484.80 | 490.15 | 484.80 | 490.15 | 490.15 | 0.25% | 86 |
| Dec 1, 2025 | 494.40 | 494.40 | 488.95 | 488.95 | 488.95 | -0.92% | 4 |
| Nov 28, 2025 | 497.00 | 502.80 | 493.50 | 493.50 | 493.50 | -0.70% | 341 |
| Nov 27, 2025 | 494.05 | 499.15 | 494.05 | 497.00 | 497.00 | 0.35% | 1,555 |
| Nov 26, 2025 | 501.10 | 509.10 | 495.25 | 495.25 | 495.25 | -0.99% | 31 |
| Nov 25, 2025 | 489.45 | 500.20 | 489.45 | 500.20 | 500.20 | 1.27% | 27 |
| Nov 24, 2025 | 490.00 | 493.95 | 484.40 | 493.95 | 493.95 | 1.14% | 146 |
| Nov 21, 2025 | 476.60 | 488.40 | 475.95 | 488.40 | 488.40 | 1.76% | 20 |
| Nov 20, 2025 | 489.50 | 494.30 | 479.95 | 479.95 | 479.95 | -2.05% | 22 |
| Nov 19, 2025 | 468.45 | 490.00 | 468.45 | 490.00 | 490.00 | 4.01% | 10 |
| Nov 18, 2025 | 465.55 | 471.10 | 465.55 | 471.10 | 471.10 | -0.28% | 282 |
| Nov 17, 2025 | 475.00 | 475.50 | 472.40 | 472.40 | 472.40 | -0.49% | 21 |
| Nov 14, 2025 | 483.40 | 483.40 | 474.75 | 474.75 | 474.75 | -2.56% | 58 |
| Nov 13, 2025 | 490.55 | 494.25 | 487.20 | 487.20 | 487.20 | -1.50% | 302 |
| Nov 12, 2025 | 491.60 | 498.40 | 491.60 | 494.60 | 494.60 | 0.28% | 42 |
| Nov 11, 2025 | 502.20 | 502.20 | 492.60 | 493.20 | 493.20 | -0.75% | 211 |
| Nov 10, 2025 | 483.55 | 496.95 | 483.55 | 496.95 | 496.95 | 2.94% | 105 |
| Nov 7, 2025 | 473.05 | 482.75 | 473.05 | 482.75 | 482.75 | 1.98% | - |
| Nov 6, 2025 | 472.05 | 473.40 | 468.95 | 473.40 | 473.40 | -0.38% | 40 |
| Nov 5, 2025 | 464.90 | 475.20 | 461.80 | 475.20 | 475.20 | 0.84% | 104 |
| Nov 4, 2025 | 465.80 | 471.45 | 462.90 | 471.25 | 471.25 | -0.10% | 247 |
| Nov 3, 2025 | 461.05 | 471.70 | 461.05 | 471.70 | 471.70 | 1.92% | 7 |
| Oct 31, 2025 | 452.20 | 462.80 | 452.20 | 462.80 | 462.80 | 1.74% | 42 |
| Oct 30, 2025 | 459.65 | 465.95 | 454.00 | 454.90 | 454.90 | -1.69% | 83 |
| Oct 29, 2025 | 465.25 | 468.65 | 460.65 | 462.70 | 462.70 | -0.59% | 108 |
| Oct 28, 2025 | 470.30 | 472.95 | 465.45 | 465.45 | 465.45 | -1.55% | 11 |
| Oct 27, 2025 | 468.75 | 475.35 | 468.15 | 472.80 | 472.80 | 0.32% | 324 |
| Oct 24, 2025 | 472.55 | 474.95 | 469.30 | 471.30 | 471.30 | -0.31% | 107 |
| Oct 23, 2025 | 460.00 | 474.25 | 459.65 | 472.75 | 472.75 | 3.95% | 144 |
| Oct 22, 2025 | 464.05 | 467.80 | 452.65 | 454.80 | 454.80 | 14.06% | 796 |
| Oct 21, 2025 | 394.05 | 400.35 | 394.05 | 398.75 | 398.75 | 0.87% | 78 |
| Oct 20, 2025 | 386.30 | 395.30 | 386.30 | 395.30 | 395.30 | 3.25% | 125 |
| Oct 17, 2025 | 367.05 | 383.80 | 366.95 | 382.85 | 382.85 | 3.00% | 153 |
| Oct 16, 2025 | 370.95 | 374.75 | 370.95 | 371.70 | 371.70 | -0.31% | 155 |
| Oct 15, 2025 | 374.05 | 374.05 | 372.85 | 372.85 | 372.85 | -0.61% | 1 |
| Oct 14, 2025 | 371.60 | 377.70 | 371.60 | 375.15 | 375.15 | -0.12% | 75 |
| Oct 13, 2025 | 368.60 | 377.45 | 368.60 | 375.60 | 375.60 | 0.93% | 114 |
| Oct 10, 2025 | 381.30 | 387.95 | 372.15 | 372.15 | 372.15 | -2.95% | 452 |
| Oct 9, 2025 | 383.05 | 390.80 | 383.05 | 383.45 | 383.45 | -0.35% | 52 |
| Oct 8, 2025 | 377.20 | 385.65 | 377.20 | 384.80 | 384.80 | 1.80% | 13 |
| Oct 7, 2025 | 381.70 | 389.95 | 378.00 | 378.00 | 378.00 | -1.42% | 143 |
| Oct 6, 2025 | 392.95 | 399.15 | 383.45 | 383.45 | 383.45 | -0.94% | 102 |
| Oct 3, 2025 | 375.80 | 387.10 | 375.75 | 387.10 | 387.10 | 2.65% | 10 |
| Oct 2, 2025 | 371.65 | 377.10 | 371.65 | 377.10 | 377.10 | 0.92% | 7 |
| Oct 1, 2025 | 376.55 | 378.90 | 369.25 | 373.65 | 373.65 | -1.61% | 194 |
| Sep 30, 2025 | 372.90 | 380.15 | 372.15 | 379.75 | 379.75 | 1.58% | 68 |
| Sep 29, 2025 | 374.90 | 381.65 | 373.85 | 373.85 | 373.85 | -0.43% | 83 |
| Sep 26, 2025 | 372.95 | 377.70 | 372.95 | 375.45 | 375.45 | -0.12% | 16 |
| Sep 25, 2025 | 373.65 | 376.95 | 373.65 | 375.90 | 375.90 | -1.65% | 15 |
| Sep 24, 2025 | 377.55 | 383.50 | 377.55 | 382.20 | 382.20 | 0.91% | 5 |
| Sep 23, 2025 | 380.00 | 381.10 | 375.10 | 378.75 | 378.75 | 0.69% | 88 |
| Sep 22, 2025 | 371.35 | 376.15 | 369.10 | 376.15 | 376.15 | 1.16% | 118 |
| Sep 19, 2025 | 367.55 | 372.75 | 367.55 | 371.85 | 371.85 | 1.20% | 26 |
| Sep 18, 2025 | 366.20 | 369.60 | 366.20 | 367.45 | 367.45 | 0.80% | 17 |
| Sep 17, 2025 | 362.70 | 369.85 | 362.70 | 364.55 | 364.55 | -0.31% | 117 |
| Sep 16, 2025 | 366.50 | 370.00 | 364.65 | 365.70 | 365.70 | -0.73% | 199 |
| Sep 15, 2025 | 380.85 | 381.50 | 368.40 | 368.40 | 368.40 | -3.57% | 98 |
| Sep 12, 2025 | 386.00 | 390.20 | 382.05 | 382.05 | 382.05 | -1.67% | 78 |
| Sep 11, 2025 | 382.10 | 388.55 | 382.10 | 388.55 | 388.55 | -1.28% | 26 |
| Sep 10, 2025 | 395.60 | 399.90 | 393.60 | 393.60 | 393.60 | -1.22% | 37 |
| Sep 9, 2025 | 398.05 | 399.85 | 395.60 | 398.45 | 398.45 | -0.01% | 36 |
| Sep 8, 2025 | 397.05 | 398.50 | 396.15 | 398.50 | 398.50 | 1.28% | 150 |
| Sep 5, 2025 | 386.85 | 393.45 | 386.05 | 393.45 | 393.45 | 1.24% | 19 |
| Sep 4, 2025 | 376.05 | 388.65 | 376.05 | 388.65 | 388.65 | 3.10% | 195 |
| Sep 3, 2025 | 398.70 | 405.65 | 373.85 | 376.95 | 376.95 | -6.20% | 225 |
| Sep 2, 2025 | 401.25 | 403.35 | 399.10 | 401.85 | 401.85 | 0.09% | 125 |
| Sep 1, 2025 | 404.10 | 404.10 | 400.10 | 401.50 | 401.50 | -0.34% | 336 |
| Aug 29, 2025 | 410.00 | 410.00 | 402.85 | 402.85 | 402.85 | -0.36% | 365 |
| Aug 28, 2025 | 403.45 | 409.00 | 401.85 | 404.30 | 404.30 | -0.01% | 47 |
| Aug 27, 2025 | 405.30 | 412.10 | 404.35 | 404.35 | 404.35 | 0.45% | 63 |
| Aug 26, 2025 | 400.05 | 403.05 | 399.05 | 402.55 | 402.55 | -0.07% | 145 |
| Aug 25, 2025 | 409.25 | 409.25 | 402.85 | 402.85 | 402.85 | -0.63% | 50 |
| Aug 22, 2025 | 401.55 | 407.70 | 401.55 | 405.40 | 405.40 | 0.11% | 377 |
| Aug 21, 2025 | 409.45 | 415.15 | 400.00 | 404.95 | 404.95 | -1.91% | 125 |
| Aug 20, 2025 | 407.80 | 415.30 | 407.80 | 412.85 | 412.85 | 0.92% | 181 |
| Aug 19, 2025 | 408.95 | 415.20 | 408.95 | 409.10 | 409.10 | -0.78% | 30 |
| Aug 18, 2025 | 409.05 | 412.30 | 407.75 | 412.30 | 412.30 | 0.77% | 83 |
| Aug 15, 2025 | 407.80 | 409.15 | 406.75 | 409.15 | 409.15 | 0.20% | 1 |
| Aug 14, 2025 | 409.05 | 411.30 | 408.35 | 408.35 | 408.35 | -0.85% | 6 |
| Aug 13, 2025 | 406.25 | 411.95 | 406.25 | 411.85 | 411.85 | 0.78% | 71 |
| Aug 12, 2025 | 408.35 | 408.65 | 408.35 | 408.65 | 408.65 | 0.73% | 5 |
| Aug 11, 2025 | 399.05 | 408.65 | 399.05 | 405.70 | 405.70 | 0.47% | 102 |
| Aug 8, 2025 | 400.65 | 405.95 | 400.65 | 403.80 | 403.80 | 0.56% | 178 |
| Aug 7, 2025 | 409.40 | 409.40 | 398.30 | 401.55 | 401.55 | -1.14% | 242 |
| Aug 6, 2025 | 416.70 | 418.45 | 406.20 | 406.20 | 406.20 | -1.43% | 272 |
| Aug 5, 2025 | 416.05 | 417.80 | 412.10 | 412.10 | 412.10 | -1.15% | 94 |
| Aug 4, 2025 | 415.85 | 419.30 | 415.85 | 416.90 | 416.90 | 0.14% | 104 |
| Aug 1, 2025 | 418.05 | 422.75 | 412.20 | 416.30 | 416.30 | -1.47% | 1,751 |
| Jul 31, 2025 | 435.45 | 435.45 | 422.50 | 422.50 | 422.50 | -2.96% | 123 |
| Jul 30, 2025 | 427.45 | 437.60 | 427.45 | 435.40 | 435.40 | 1.37% | 104 |
| Jul 29, 2025 | 430.40 | 432.55 | 425.45 | 429.50 | 429.50 | 0.85% | 150 |
| Jul 28, 2025 | 423.00 | 431.35 | 421.65 | 425.90 | 425.90 | 1.22% | 138 |
| Jul 25, 2025 | 415.35 | 422.95 | 414.55 | 420.75 | 420.75 | 1.51% | 545 |
| Jul 24, 2025 | 424.05 | 427.50 | 414.50 | 414.50 | 414.50 | -2.41% | 112 |
| Jul 23, 2025 | 434.15 | 450.65 | 422.40 | 424.75 | 424.75 | -2.56% | 146 |
| Jul 22, 2025 | 440.00 | 442.80 | 432.45 | 435.90 | 435.90 | -1.12% | 587 |
| Jul 21, 2025 | 443.00 | 443.55 | 440.85 | 440.85 | 440.85 | -0.28% | 20 |
| Jul 18, 2025 | 442.10 | 446.90 | 441.70 | 442.10 | 442.10 | -0.41% | 53 |