Intuitive Surgical Inc (IUI1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM 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 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | 41 |
| 27 Jun 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | - |
| 26 Jun 2024 | 411.20 | 415.95 | 411.20 | 414.25 | 414.25 | 41 |
| 25 Jun 2024 | 398.10 | 412.75 | 398.10 | 412.75 | 412.75 | 10 |
| 24 Jun 2024 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | - |
| 21 Jun 2024 | 401.75 | 401.75 | 401.75 | 401.75 | 401.75 | - |
| 20 Jun 2024 | 407.05 | 407.05 | 407.05 | 407.05 | 407.05 | - |
| 19 Jun 2024 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | - |
| 18 Jun 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | - |
| 17 Jun 2024 | 396.55 | 399.40 | 396.55 | 399.40 | 399.40 | 5 |
| 14 Jun 2024 | 392.05 | 392.05 | 392.05 | 392.05 | 392.05 | - |
| 13 Jun 2024 | 393.85 | 393.85 | 393.85 | 393.85 | 393.85 | - |
| 12 Jun 2024 | 387.70 | 387.70 | 387.70 | 387.70 | 387.70 | - |
| 11 Jun 2024 | 386.25 | 386.25 | 386.25 | 386.25 | 386.25 | - |
| 10 Jun 2024 | 387.90 | 387.90 | 386.10 | 386.10 | 386.10 | 52 |
| 07 Jun 2024 | 382.55 | 382.55 | 382.55 | 382.55 | 382.55 | - |
| 06 Jun 2024 | 382.05 | 382.05 | 382.05 | 382.05 | 382.05 | - |
| 05 Jun 2024 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | - |
| 04 Jun 2024 | 368.15 | 371.75 | 368.15 | 371.75 | 371.75 | 3 |
| 03 Jun 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 368.50 | - |
| 31 May 2024 | 372.15 | 372.15 | 372.15 | 372.15 | 372.15 | - |
| 30 May 2024 | 365.65 | 365.65 | 365.65 | 365.65 | 365.65 | - |
| 29 May 2024 | 366.35 | 366.35 | 366.35 | 366.35 | 366.35 | - |
| 28 May 2024 | 375.05 | 375.05 | 367.10 | 368.25 | 368.25 | 29 |
| 27 May 2024 | 373.30 | 373.30 | 373.30 | 373.30 | 373.30 | - |
| 24 May 2024 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | - |
| 23 May 2024 | 371.80 | 371.80 | 367.80 | 367.80 | 367.80 | 3 |
| 22 May 2024 | 368.40 | 368.40 | 368.40 | 368.40 | 368.40 | - |
| 21 May 2024 | 366.05 | 366.05 | 366.05 | 366.05 | 366.05 | - |
| 20 May 2024 | 365.05 | 365.05 | 365.05 | 365.05 | 365.05 | - |
| 17 May 2024 | 362.85 | 362.85 | 362.85 | 362.85 | 362.85 | - |
| 16 May 2024 | 365.40 | 365.40 | 365.40 | 365.40 | 365.40 | - |
| 15 May 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| 14 May 2024 | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | - |
| 13 May 2024 | 357.35 | 357.35 | 357.35 | 357.35 | 357.35 | - |
| 10 May 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | - |
| 09 May 2024 | 351.95 | 351.95 | 351.95 | 351.95 | 351.95 | - |
| 08 May 2024 | 360.25 | 360.25 | 360.25 | 360.25 | 360.25 | - |
| 07 May 2024 | 354.45 | 354.45 | 354.45 | 354.45 | 354.45 | - |
| 06 May 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| 03 May 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | - |
| 02 May 2024 | 347.40 | 347.40 | 347.40 | 347.40 | 347.40 | - |
| 30 Apr 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | - |
| 29 Apr 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 349.15 | - |
| 26 Apr 2024 | 346.05 | 346.05 | 346.05 | 346.05 | 346.05 | - |
| 25 Apr 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
| 24 Apr 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | - |
| 23 Apr 2024 | 344.25 | 344.25 | 344.25 | 344.25 | 344.25 | - |
| 22 Apr 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | - |
| 19 Apr 2024 | 354.00 | 355.00 | 354.00 | 355.00 | 355.00 | 30 |
| 18 Apr 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
| 17 Apr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 16 Apr 2024 | 353.65 | 353.65 | 353.65 | 353.65 | 353.65 | - |
| 15 Apr 2024 | 358.70 | 358.70 | 358.70 | 358.70 | 358.70 | - |
| 12 Apr 2024 | 364.65 | 364.65 | 364.65 | 364.65 | 364.65 | - |
| 11 Apr 2024 | 360.05 | 360.05 | 360.05 | 360.05 | 360.05 | - |
| 10 Apr 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | - |
| 09 Apr 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| 08 Apr 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| 05 Apr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 04 Apr 2024 | 352.20 | 352.20 | 350.55 | 350.55 | 350.55 | 15 |
| 03 Apr 2024 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | - |
| 02 Apr 2024 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | - |
| 28 Mar 2024 | 364.10 | 364.10 | 364.10 | 364.10 | 364.10 | - |
| 27 Mar 2024 | 367.15 | 367.15 | 366.40 | 366.40 | 366.40 | - |
| 26 Mar 2024 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | - |
| 25 Mar 2024 | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | - |
| 22 Mar 2024 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | - |
| 21 Mar 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 20 Mar 2024 | 357.20 | 357.20 | 357.20 | 357.20 | 357.20 | - |
| 19 Mar 2024 | 359.30 | 359.30 | 359.30 | 359.30 | 359.30 | - |
| 18 Mar 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
| 15 Mar 2024 | 363.25 | 363.25 | 363.25 | 363.25 | 363.25 | - |
| 14 Mar 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
| 13 Mar 2024 | 353.90 | 355.35 | 353.90 | 355.35 | 355.35 | 17 |
| 12 Mar 2024 | 340.65 | 340.65 | 340.65 | 340.65 | 340.65 | - |
| 11 Mar 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 7 |
| 08 Mar 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | - |
| 07 Mar 2024 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | - |
| 06 Mar 2024 | 354.75 | 354.75 | 354.75 | 354.75 | 354.75 | - |
| 05 Mar 2024 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | - |
| 04 Mar 2024 | 364.95 | 369.25 | 364.95 | 366.00 | 366.00 | 33 |
| 01 Mar 2024 | 356.15 | 359.05 | 356.15 | 359.05 | 359.05 | 2 |
| 29 Feb 2024 | 354.65 | 354.65 | 352.80 | 352.80 | 352.80 | 5 |
| 28 Feb 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
| 27 Feb 2024 | 355.70 | 355.70 | 355.70 | 355.70 | 355.70 | - |
| 26 Feb 2024 | 359.05 | 359.05 | 359.05 | 359.05 | 359.05 | - |
| 23 Feb 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
| 22 Feb 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
| 21 Feb 2024 | 347.25 | 347.25 | 347.25 | 347.25 | 347.25 | - |
| 20 Feb 2024 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - |
| 19 Feb 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
| 16 Feb 2024 | 351.55 | 354.85 | 351.55 | 354.85 | 354.85 | 50 |
| 15 Feb 2024 | 354.75 | 354.75 | 354.75 | 354.75 | 354.75 | - |
| 14 Feb 2024 | 351.95 | 354.20 | 351.95 | 354.20 | 354.20 | 25 |
| 13 Feb 2024 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | - |
| 12 Feb 2024 | 358.75 | 358.75 | 358.75 | 358.75 | 358.75 | - |
| 09 Feb 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| 08 Feb 2024 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | - |
| 07 Feb 2024 | 361.05 | 361.05 | 361.05 | 361.05 | 361.05 | - |
| *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.