Intuitive Surgical, Inc. (FRA:IUI1)
Germany
· Delayed Price · Currency is EUR 394.90
-2.20 (-0.55%)
Last updated: Apr 29, 2026, 8:07 AM CET
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 399.50 | 399.50 | 399.50 | 399.50 | - | -0.37% | - |
| Apr 27, 2026 | 413.90 | 413.90 | 401.00 | 401.00 | 401.00 | -3.34% | 111 |
| Apr 24, 2026 | 407.05 | 414.85 | 407.05 | 414.85 | 414.85 | 1.32% | 50 |
| Apr 23, 2026 | 409.05 | 415.55 | 409.05 | 409.45 | 409.45 | -0.75% | 70 |
| Apr 22, 2026 | 386.55 | 416.70 | 386.55 | 412.55 | 412.55 | 6.93% | 135 |
| Apr 21, 2026 | 397.25 | 402.60 | 385.75 | 385.80 | 385.80 | -1.76% | 88 |
| Apr 20, 2026 | 398.05 | 406.00 | 392.70 | 392.70 | 392.70 | -1.06% | 90 |
| Apr 17, 2026 | 387.90 | 396.90 | 386.05 | 396.90 | 396.90 | 2.36% | 130 |
| Apr 16, 2026 | 396.85 | 397.55 | 386.40 | 387.75 | 387.75 | -2.27% | 20 |
| Apr 15, 2026 | 394.05 | 400.00 | 394.05 | 396.75 | 396.75 | 0.28% | 125 |
| Apr 14, 2026 | 386.95 | 398.30 | 386.95 | 395.65 | 395.65 | 2.38% | 24 |
| Apr 13, 2026 | 384.90 | 386.45 | 384.90 | 386.45 | 386.45 | 0.82% | 61 |
| Apr 10, 2026 | 385.90 | 390.55 | 383.30 | 383.30 | 383.30 | -1.34% | 14 |
| Apr 9, 2026 | 392.70 | 392.70 | 388.50 | 388.50 | 388.50 | -1.92% | 33 |
| Apr 8, 2026 | 395.05 | 401.70 | 395.05 | 396.10 | 396.10 | 2.13% | 69 |
| Apr 7, 2026 | 389.40 | 395.55 | 387.75 | 387.85 | 387.85 | -0.84% | 50 |
| Apr 2, 2026 | 394.50 | 401.80 | 391.15 | 391.15 | 391.15 | -2.69% | 37 |
| Apr 1, 2026 | 400.30 | 403.70 | 398.45 | 401.95 | 401.95 | 0.64% | 8 |
| Mar 31, 2026 | 393.00 | 399.40 | 393.00 | 399.40 | 399.40 | 1.67% | 21 |
| Mar 30, 2026 | 394.00 | 396.95 | 389.00 | 392.85 | 392.85 | -3.95% | 32 |
| Mar 27, 2026 | 405.20 | 409.00 | 405.20 | 409.00 | 409.00 | 0.98% | 3 |
| Mar 26, 2026 | 404.05 | 405.70 | 404.05 | 405.05 | 405.05 | 0.09% | 2 |
| Mar 25, 2026 | 408.15 | 408.15 | 404.70 | 404.70 | 404.70 | -1.22% | - |
| Mar 24, 2026 | 411.00 | 414.30 | 409.15 | 409.70 | 409.70 | -0.05% | 80 |
| Mar 23, 2026 | 409.05 | 417.35 | 409.05 | 409.90 | 409.90 | -0.41% | 64 |
| Mar 20, 2026 | 411.75 | 411.75 | 411.60 | 411.60 | 411.60 | -0.17% | - |
| Mar 19, 2026 | 415.75 | 416.95 | 412.30 | 412.30 | 412.30 | -0.59% | 40 |
| Mar 18, 2026 | 418.35 | 418.35 | 414.75 | 414.75 | 414.75 | -0.53% | - |
| Mar 17, 2026 | 418.05 | 418.05 | 416.95 | 416.95 | 416.95 | -0.38% | - |
| Mar 16, 2026 | 412.35 | 420.50 | 410.90 | 418.55 | 418.55 | 1.96% | 45 |
| Mar 13, 2026 | 414.45 | 421.10 | 404.70 | 410.50 | 410.50 | -0.92% | 300 |
| Mar 12, 2026 | 419.10 | 422.35 | 414.30 | 414.30 | 414.30 | -2.29% | 25 |
| Mar 11, 2026 | 417.05 | 424.00 | 417.05 | 424.00 | 424.00 | 1.67% | - |
| Mar 10, 2026 | 419.75 | 428.20 | 417.05 | 417.05 | 417.05 | -1.45% | 202 |
| Mar 9, 2026 | 415.00 | 423.20 | 415.00 | 423.20 | 423.20 | 0.30% | 20 |
| Mar 6, 2026 | 427.55 | 430.65 | 417.60 | 421.95 | 421.95 | -0.96% | 20 |
| Mar 5, 2026 | 427.60 | 427.60 | 426.05 | 426.05 | 426.05 | -0.99% | - |
| Mar 4, 2026 | 423.50 | 430.95 | 423.50 | 430.30 | 430.30 | 0.87% | 5 |
| Mar 3, 2026 | 419.05 | 426.60 | 417.25 | 426.60 | 426.60 | 0.71% | 29 |
| Mar 2, 2026 | 421.00 | 423.60 | 419.90 | 423.60 | 423.60 | -0.14% | 202 |
| Feb 27, 2026 | 430.30 | 430.30 | 424.20 | 424.20 | 424.20 | -1.00% | 24 |
| Feb 26, 2026 | 425.55 | 428.50 | 425.55 | 428.50 | 428.50 | 0.48% | 82 |
| Feb 25, 2026 | 415.05 | 428.30 | 415.05 | 426.45 | 426.45 | 1.97% | 47 |
| Feb 24, 2026 | 415.40 | 420.65 | 415.25 | 418.20 | 418.20 | 0.34% | 42 |
| Feb 23, 2026 | 421.05 | 421.05 | 416.80 | 416.80 | 416.80 | -2.31% | - |
| Feb 20, 2026 | 423.05 | 426.65 | 419.75 | 426.65 | 426.65 | 0.86% | 15 |
| Feb 19, 2026 | 428.10 | 428.35 | 421.70 | 423.00 | 423.00 | -0.51% | 243 |
| Feb 18, 2026 | 415.05 | 425.15 | 415.05 | 425.15 | 425.15 | 2.38% | 32 |
| Feb 17, 2026 | 410.00 | 416.70 | 408.05 | 415.25 | 415.25 | 2.09% | 72 |
| Feb 16, 2026 | 406.75 | 406.75 | 406.75 | 406.75 | 406.75 | -1.51% | - |
| Feb 13, 2026 | 400.05 | 413.00 | 400.00 | 413.00 | 413.00 | 2.63% | 8 |
| Feb 12, 2026 | 416.80 | 424.70 | 402.40 | 402.40 | 402.40 | -3.69% | 91 |
| Feb 11, 2026 | 416.05 | 419.70 | 413.70 | 417.80 | 417.80 | 0.26% | 108 |
| Feb 10, 2026 | 411.15 | 418.75 | 411.15 | 416.70 | 416.70 | 1.05% | 90 |
| Feb 9, 2026 | 412.40 | 417.70 | 412.35 | 412.35 | 412.35 | 0.11% | 38 |
| Feb 6, 2026 | 403.50 | 416.25 | 403.50 | 411.90 | 411.90 | 2.08% | 113 |
| Feb 5, 2026 | 403.85 | 406.75 | 403.50 | 403.50 | 403.50 | -0.48% | 30 |
| Feb 4, 2026 | 403.95 | 409.10 | 400.00 | 405.45 | 405.45 | 0.27% | 120 |
| Feb 3, 2026 | 420.30 | 425.10 | 404.05 | 404.35 | 404.35 | -4.28% | 102 |
| Feb 2, 2026 | 419.00 | 424.15 | 419.00 | 422.45 | 422.45 | -0.68% | 360 |
| Jan 30, 2026 | 421.05 | 427.05 | 420.95 | 425.35 | 425.35 | 0.32% | 168 |
| Jan 29, 2026 | 431.75 | 442.60 | 420.20 | 424.00 | 424.00 | -2.74% | 179 |
| Jan 28, 2026 | 435.05 | 441.25 | 435.05 | 435.95 | 435.95 | -0.07% | 101 |
| Jan 27, 2026 | 442.20 | 452.30 | 436.25 | 436.25 | 436.25 | -2.40% | 71 |
| Jan 26, 2026 | 444.60 | 447.15 | 438.85 | 447.00 | 447.00 | 1.19% | 52 |
| Jan 23, 2026 | 467.00 | 468.50 | 441.75 | 441.75 | 441.75 | -0.77% | 134 |
| Jan 22, 2026 | 445.10 | 452.80 | 445.10 | 445.20 | 445.20 | -0.41% | 4 |
| Jan 21, 2026 | 448.05 | 449.75 | 447.05 | 447.05 | 447.05 | -0.17% | 46 |
| Jan 20, 2026 | 449.60 | 450.50 | 447.80 | 447.80 | 447.80 | -0.52% | 3 |
| Jan 19, 2026 | 450.30 | 454.95 | 450.00 | 450.15 | 450.15 | -2.14% | 50 |
| Jan 16, 2026 | 463.70 | 469.80 | 459.85 | 460.00 | 460.00 | -1.20% | 177 |
| Jan 15, 2026 | 466.00 | 471.55 | 465.60 | 465.60 | 465.60 | -0.60% | 107 |
| Jan 14, 2026 | 480.00 | 483.75 | 454.20 | 468.40 | 468.40 | -2.58% | 640 |
| Jan 13, 2026 | 491.20 | 491.20 | 480.80 | 480.80 | 480.80 | -1.82% | 158 |
| Jan 12, 2026 | 502.30 | 502.50 | 486.45 | 489.70 | 489.70 | -2.93% | 35 |
| Jan 9, 2026 | 502.40 | 504.50 | 502.40 | 504.50 | 504.50 | 0.36% | - |
| Jan 8, 2026 | 501.30 | 505.40 | 501.30 | 502.70 | 502.70 | -0.71% | 11 |
| Jan 7, 2026 | 504.90 | 512.10 | 502.40 | 506.30 | 506.30 | -0.08% | 103 |
| Jan 6, 2026 | 480.65 | 506.70 | 480.00 | 506.70 | 506.70 | 4.93% | 72 |
| Jan 5, 2026 | 478.25 | 483.30 | 477.90 | 482.90 | 482.90 | 1.11% | 71 |
| Jan 2, 2026 | 479.25 | 491.45 | 477.60 | 477.60 | 477.60 | -1.62% | 15 |
| Dec 30, 2025 | 484.90 | 485.45 | 484.05 | 485.45 | 485.45 | -0.58% | 50 |
| Dec 29, 2025 | 486.80 | 488.55 | 486.80 | 488.30 | 488.30 | -0.22% | 159 |
| Dec 23, 2025 | 488.75 | 496.10 | 488.65 | 489.40 | 489.40 | -0.88% | 341 |
| Dec 22, 2025 | 487.05 | 493.75 | 487.05 | 493.75 | 493.75 | 1.41% | 10 |
| Dec 19, 2025 | 474.90 | 486.90 | 474.90 | 486.90 | 486.90 | 1.56% | - |
| Dec 18, 2025 | 477.40 | 482.10 | 477.40 | 479.40 | 479.40 | 1.24% | 35 |
| Dec 17, 2025 | 470.15 | 476.00 | 469.60 | 473.55 | 473.55 | 0.56% | 83 |
| Dec 16, 2025 | 471.40 | 476.80 | 469.10 | 470.90 | 470.90 | -1.09% | 49 |
| Dec 15, 2025 | 465.60 | 476.10 | 460.55 | 476.10 | 476.10 | 3.24% | 50 |
| Dec 12, 2025 | 465.35 | 471.85 | 460.00 | 461.15 | 461.15 | -0.60% | 19 |
| Dec 11, 2025 | 470.40 | 478.40 | 463.95 | 463.95 | 463.95 | -2.33% | 77 |
| Dec 10, 2025 | 475.25 | 475.25 | 468.90 | 475.00 | 475.00 | -1.11% | 46 |
| Dec 9, 2025 | 483.60 | 490.00 | 480.20 | 480.35 | 480.35 | -1.24% | 18 |
| Dec 8, 2025 | 490.30 | 496.95 | 485.95 | 486.40 | 486.40 | -1.06% | 89 |
| Dec 5, 2025 | 485.45 | 492.90 | 485.45 | 491.60 | 491.60 | 0.83% | 19 |
| 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 |