Intuitive Surgical, Inc. (ISRG.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 418.45 | 418.45 | 418.45 | 418.45 | 418.45 | - |
| 27 Jun 2024 | 413.70 | 413.70 | 411.35 | 411.35 | 411.35 | - |
| 26 Jun 2024 | 413.25 | 413.25 | 413.25 | 413.25 | 413.25 | - |
| 25 Jun 2024 | 400.80 | 406.15 | 400.80 | 406.15 | 406.15 | 6 |
| 24 Jun 2024 | 405.00 | 405.00 | 404.25 | 404.25 | 404.25 | - |
| 21 Jun 2024 | 405.10 | 405.10 | 404.30 | 404.30 | 404.30 | - |
| 20 Jun 2024 | 409.00 | 409.00 | 403.80 | 403.80 | 403.80 | 25 |
| 19 Jun 2024 | 406.05 | 408.50 | 406.05 | 408.50 | 408.50 | - |
| 18 Jun 2024 | 401.25 | 403.35 | 401.25 | 403.35 | 403.35 | - |
| 17 Jun 2024 | 399.45 | 399.45 | 397.05 | 397.05 | 397.05 | - |
| 14 Jun 2024 | 394.90 | 396.35 | 394.00 | 396.35 | 396.35 | 5 |
| 13 Jun 2024 | 397.20 | 397.20 | 395.10 | 395.10 | 395.10 | - |
| 12 Jun 2024 | 388.80 | 394.50 | 388.80 | 394.50 | 394.50 | - |
| 11 Jun 2024 | 388.30 | 389.35 | 388.30 | 389.35 | 389.35 | - |
| 10 Jun 2024 | 388.65 | 388.65 | 386.45 | 387.80 | 387.80 | 26 |
| 07 Jun 2024 | 384.10 | 388.25 | 384.10 | 388.25 | 388.25 | - |
| 06 Jun 2024 | 384.10 | 384.10 | 380.70 | 380.70 | 380.70 | - |
| 05 Jun 2024 | 374.40 | 382.40 | 374.40 | 382.40 | 382.40 | - |
| 04 Jun 2024 | 370.00 | 371.70 | 370.00 | 371.70 | 371.70 | - |
| 03 Jun 2024 | 372.00 | 372.00 | 369.50 | 369.50 | 369.50 | - |
| 31 May 2024 | 371.80 | 373.80 | 367.20 | 367.20 | 367.20 | 7 |
| 30 May 2024 | 368.75 | 374.35 | 368.75 | 374.35 | 374.35 | - |
| 29 May 2024 | 368.20 | 370.90 | 368.20 | 370.90 | 370.90 | - |
| 28 May 2024 | 374.15 | 376.70 | 366.60 | 366.60 | 366.60 | 26 |
| 27 May 2024 | 374.90 | 376.55 | 374.90 | 376.50 | 376.50 | 1 |
| 24 May 2024 | 368.70 | 374.80 | 368.70 | 374.80 | 374.80 | - |
| 23 May 2024 | 372.95 | 372.95 | 372.95 | 372.95 | 372.95 | - |
| 22 May 2024 | 370.70 | 371.30 | 370.70 | 371.30 | 371.30 | - |
| 21 May 2024 | 367.70 | 367.70 | 367.30 | 367.30 | 367.30 | - |
| 20 May 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
| 17 May 2024 | 365.25 | 365.25 | 363.80 | 363.80 | 363.80 | - |
| 16 May 2024 | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | - |
| 15 May 2024 | 354.85 | 354.85 | 354.85 | 354.85 | 354.85 | - |
| 14 May 2024 | 354.05 | 354.05 | 352.60 | 352.60 | 352.60 | - |
| 13 May 2024 | 359.25 | 359.25 | 353.65 | 353.65 | 353.65 | - |
| 10 May 2024 | 358.25 | 358.65 | 358.25 | 358.65 | 358.65 | - |
| 09 May 2024 | 354.95 | 358.70 | 354.95 | 358.70 | 358.70 | - |
| 08 May 2024 | 362.10 | 362.10 | 354.80 | 354.80 | 354.80 | - |
| 07 May 2024 | 356.10 | 360.85 | 356.10 | 360.85 | 360.85 | - |
| 06 May 2024 | 355.70 | 355.70 | 353.70 | 353.70 | 353.70 | - |
| 03 May 2024 | 352.20 | 353.30 | 352.20 | 353.30 | 353.30 | - |
| 02 May 2024 | 347.90 | 347.95 | 347.90 | 347.95 | 347.95 | - |
| 30 Apr 2024 | 348.80 | 348.80 | 346.35 | 346.35 | 346.35 | - |
| 29 Apr 2024 | 351.65 | 351.65 | 350.05 | 350.05 | 350.05 | - |
| 26 Apr 2024 | 347.45 | 351.15 | 347.45 | 351.15 | 351.15 | - |
| 25 Apr 2024 | 353.60 | 353.60 | 345.35 | 345.35 | 345.35 | - |
| 24 Apr 2024 | 352.30 | 353.85 | 352.30 | 353.85 | 353.85 | - |
| 23 Apr 2024 | 346.80 | 352.10 | 346.80 | 352.10 | 352.10 | - |
| 22 Apr 2024 | 345.10 | 345.10 | 344.80 | 344.80 | 344.80 | - |
| 19 Apr 2024 | 357.55 | 357.55 | 357.55 | 357.55 | 357.55 | 15 |
| 18 Apr 2024 | 351.65 | 351.65 | 351.10 | 351.10 | 351.10 | - |
| 17 Apr 2024 | 351.95 | 351.95 | 351.95 | 351.95 | 351.95 | - |
| 16 Apr 2024 | 354.70 | 357.30 | 354.70 | 357.30 | 357.30 | - |
| 15 Apr 2024 | 364.50 | 364.50 | 362.05 | 362.05 | 362.05 | - |
| 12 Apr 2024 | 367.45 | 367.45 | 361.95 | 361.95 | 361.95 | - |
| 11 Apr 2024 | 362.85 | 363.65 | 362.85 | 363.65 | 363.65 | - |
| 10 Apr 2024 | 360.45 | 361.30 | 360.45 | 361.30 | 361.30 | - |
| 09 Apr 2024 | 357.45 | 357.45 | 357.45 | 357.45 | 357.45 | - |
| 08 Apr 2024 | 358.05 | 358.05 | 354.50 | 354.50 | 354.50 | - |
| 05 Apr 2024 | 350.55 | 361.50 | 350.55 | 361.50 | 361.50 | - |
| 04 Apr 2024 | 354.85 | 355.90 | 354.85 | 355.90 | 355.90 | - |
| 03 Apr 2024 | 353.90 | 356.95 | 353.90 | 356.95 | 356.95 | - |
| 02 Apr 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | - |
| 28 Mar 2024 | 371.45 | 371.45 | 371.45 | 371.45 | 371.45 | - |
| 27 Mar 2024 | 368.90 | 371.45 | 368.90 | 371.45 | 371.45 | - |
| 26 Mar 2024 | 361.50 | 367.05 | 361.50 | 367.05 | 367.05 | - |
| 25 Mar 2024 | 361.65 | 362.45 | 361.65 | 362.45 | 362.45 | - |
| 22 Mar 2024 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | - |
| 21 Mar 2024 | 358.00 | 363.80 | 358.00 | 363.80 | 363.80 | - |
| 20 Mar 2024 | 358.65 | 358.65 | 354.35 | 354.35 | 354.35 | - |
| 19 Mar 2024 | 364.05 | 364.05 | 357.35 | 357.35 | 357.35 | - |
| 18 Mar 2024 | 363.35 | 365.60 | 363.35 | 365.60 | 365.60 | - |
| 15 Mar 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 14 Mar 2024 | 352.10 | 352.10 | 349.95 | 349.95 | 349.95 | - |
| 13 Mar 2024 | 356.55 | 356.55 | 352.15 | 352.15 | 352.15 | - |
| 12 Mar 2024 | 345.75 | 352.25 | 345.75 | 352.25 | 352.25 | - |
| 11 Mar 2024 | 357.25 | 357.25 | 348.25 | 348.25 | 348.25 | - |
| 08 Mar 2024 | 359.35 | 360.75 | 359.35 | 360.75 | 360.75 | - |
| 07 Mar 2024 | 355.20 | 359.90 | 355.20 | 359.90 | 359.90 | - |
| 06 Mar 2024 | 357.55 | 358.25 | 357.55 | 358.25 | 358.25 | - |
| 05 Mar 2024 | 368.80 | 368.80 | 360.60 | 360.60 | 360.60 | - |
| 04 Mar 2024 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | - |
| 01 Mar 2024 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | - |
| 29 Feb 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 28 Feb 2024 | 357.45 | 357.45 | 355.65 | 355.65 | 355.65 | - |
| 27 Feb 2024 | 358.00 | 358.00 | 356.15 | 356.15 | 356.15 | - |
| 26 Feb 2024 | 360.40 | 360.40 | 357.70 | 357.70 | 357.70 | - |
| 23 Feb 2024 | 359.70 | 359.70 | 358.30 | 358.30 | 358.30 | - |
| 22 Feb 2024 | 351.95 | 358.30 | 351.95 | 358.30 | 358.30 | - |
| 21 Feb 2024 | 348.55 | 348.55 | 346.85 | 346.85 | 346.85 | - |
| 20 Feb 2024 | 350.90 | 350.90 | 348.95 | 348.95 | 348.95 | - |
| 19 Feb 2024 | 351.50 | 351.50 | 349.80 | 349.80 | 349.80 | - |
| 16 Feb 2024 | 353.15 | 353.15 | 352.65 | 352.65 | 352.65 | - |
| 15 Feb 2024 | 356.45 | 356.45 | 351.25 | 351.25 | 351.25 | - |
| 14 Feb 2024 | 354.05 | 354.05 | 353.85 | 353.85 | 353.85 | - |
| 13 Feb 2024 | 354.45 | 357.15 | 354.45 | 357.15 | 357.15 | - |
| 12 Feb 2024 | 359.80 | 362.55 | 356.60 | 356.60 | 356.60 | 15 |
| 09 Feb 2024 | 359.45 | 359.45 | 358.05 | 358.05 | 358.05 | - |
| 08 Feb 2024 | 364.80 | 364.80 | 359.55 | 359.55 | 359.55 | - |
| 07 Feb 2024 | 362.25 | 362.25 | 362.00 | 362.00 | 362.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.