Intuitive Surgical Inc (IUI1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:15AM 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 | 414.75 | 417.05 | 414.75 | 417.05 | 417.05 | 2 |
| 27 Jun 2024 | 412.50 | 415.90 | 412.15 | 414.95 | 414.95 | 44 |
| 26 Jun 2024 | 412.25 | 416.00 | 412.25 | 413.05 | 413.05 | 47 |
| 25 Jun 2024 | 399.15 | 411.30 | 399.15 | 411.30 | 411.30 | 97 |
| 24 Jun 2024 | 404.85 | 404.85 | 402.30 | 402.50 | 402.50 | 36 |
| 21 Jun 2024 | 402.80 | 406.30 | 402.80 | 406.15 | 406.15 | 4 |
| 20 Jun 2024 | 408.10 | 410.35 | 400.90 | 401.10 | 401.10 | 127 |
| 19 Jun 2024 | 405.30 | 411.95 | 405.30 | 408.10 | 408.10 | 33 |
| 18 Jun 2024 | 400.65 | 404.35 | 400.65 | 404.35 | 404.35 | 10 |
| 17 Jun 2024 | 397.60 | 400.00 | 397.10 | 400.00 | 400.00 | 238 |
| 14 Jun 2024 | 393.10 | 396.75 | 393.10 | 396.20 | 396.20 | 213 |
| 13 Jun 2024 | 394.90 | 396.75 | 392.55 | 394.50 | 394.50 | 129 |
| 12 Jun 2024 | 388.75 | 395.35 | 388.45 | 395.35 | 395.35 | 26 |
| 11 Jun 2024 | 387.40 | 389.15 | 387.20 | 389.15 | 389.15 | 34 |
| 10 Jun 2024 | 388.80 | 389.80 | 386.90 | 386.90 | 386.90 | 19 |
| 07 Jun 2024 | 383.50 | 388.45 | 383.15 | 388.45 | 388.45 | 61 |
| 06 Jun 2024 | 383.10 | 384.40 | 381.20 | 382.70 | 382.70 | 12 |
| 05 Jun 2024 | 373.75 | 382.75 | 373.75 | 382.15 | 382.15 | 68 |
| 04 Jun 2024 | 369.20 | 369.20 | 368.65 | 368.65 | 368.65 | - |
| 03 Jun 2024 | 369.55 | 371.10 | 369.55 | 371.10 | 371.10 | - |
| 31 May 2024 | 373.20 | 373.35 | 366.45 | 366.85 | 366.85 | 64 |
| 30 May 2024 | 366.95 | 375.05 | 366.95 | 375.05 | 375.05 | 25 |
| 29 May 2024 | 367.40 | 370.75 | 367.40 | 368.00 | 368.00 | 20 |
| 28 May 2024 | 376.10 | 376.10 | 366.85 | 368.35 | 368.35 | 120 |
| 27 May 2024 | 374.35 | 376.95 | 374.35 | 376.60 | 376.60 | 20 |
| 24 May 2024 | 367.90 | 375.40 | 367.90 | 372.10 | 372.10 | 61 |
| 23 May 2024 | 370.10 | 373.95 | 368.15 | 368.60 | 368.60 | 148 |
| 22 May 2024 | 369.55 | 371.60 | 369.55 | 371.35 | 371.35 | 14 |
| 21 May 2024 | 366.85 | 369.40 | 365.55 | 366.95 | 366.95 | 145 |
| 20 May 2024 | 366.10 | 367.25 | 366.10 | 367.25 | 367.25 | 6 |
| 17 May 2024 | 364.15 | 366.65 | 364.10 | 366.65 | 366.65 | 39 |
| 16 May 2024 | 366.25 | 367.85 | 366.25 | 367.85 | 367.85 | 98 |
| 15 May 2024 | 354.25 | 366.55 | 352.00 | 366.10 | 366.10 | 161 |
| 14 May 2024 | 353.10 | 354.50 | 353.10 | 354.50 | 354.50 | - |
| 13 May 2024 | 358.40 | 360.65 | 353.35 | 353.85 | 353.85 | 35 |
| 10 May 2024 | 359.05 | 360.90 | 358.50 | 358.50 | 358.50 | 6 |
| 09 May 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | - |
| 08 May 2024 | 361.30 | 362.55 | 354.35 | 355.15 | 355.15 | 18 |
| 07 May 2024 | 355.05 | 355.55 | 355.05 | 355.55 | 355.55 | 4 |
| 06 May 2024 | 354.35 | 357.80 | 354.35 | 357.80 | 357.80 | 1 |
| 03 May 2024 | 353.75 | 354.55 | 348.10 | 354.55 | 354.55 | - |
| 02 May 2024 | 346.35 | 351.35 | 346.35 | 348.45 | 348.45 | 25 |
| 30 Apr 2024 | 348.50 | 348.85 | 346.55 | 348.25 | 348.25 | - |
| 29 Apr 2024 | 350.10 | 352.20 | 347.35 | 347.35 | 347.35 | 50 |
| 26 Apr 2024 | 347.10 | 351.90 | 346.55 | 351.90 | 351.90 | 16 |
| 25 Apr 2024 | 353.35 | 353.35 | 344.75 | 350.10 | 350.10 | 25 |
| 24 Apr 2024 | 352.10 | 352.40 | 349.75 | 349.75 | 349.75 | 75 |
| 23 Apr 2024 | 345.55 | 354.60 | 345.55 | 352.85 | 352.85 | 133 |
| 22 Apr 2024 | 345.15 | 346.10 | 345.15 | 346.10 | 346.10 | 112 |
| 19 Apr 2024 | 357.05 | 357.05 | 342.00 | 343.25 | 343.25 | 84 |
| 18 Apr 2024 | 350.35 | 352.00 | 347.30 | 350.20 | 350.20 | 50 |
| 17 Apr 2024 | 357.65 | 357.65 | 349.20 | 350.35 | 350.35 | 43 |
| 16 Apr 2024 | 353.65 | 358.85 | 353.30 | 357.30 | 357.30 | 9 |
| 15 Apr 2024 | 359.75 | 359.95 | 355.50 | 355.50 | 355.50 | 26 |
| 12 Apr 2024 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | - |
| 11 Apr 2024 | 361.10 | 365.70 | 360.45 | 364.00 | 364.00 | 19 |
| 10 Apr 2024 | 359.45 | 362.40 | 359.45 | 360.70 | 360.70 | 9 |
| 09 Apr 2024 | 357.30 | 358.40 | 357.30 | 358.40 | 358.40 | 91 |
| 08 Apr 2024 | 357.35 | 357.35 | 357.15 | 357.15 | 357.15 | 5 |
| 05 Apr 2024 | 349.85 | 362.60 | 349.55 | 362.60 | 362.60 | 104 |
| 04 Apr 2024 | 353.25 | 353.25 | 353.25 | 353.25 | 353.25 | - |
| 03 Apr 2024 | 353.80 | 355.30 | 353.80 | 355.30 | 355.30 | - |
| 02 Apr 2024 | 366.70 | 368.40 | 355.15 | 355.40 | 355.40 | 125 |
| 28 Mar 2024 | 364.95 | 371.90 | 364.95 | 370.50 | 370.50 | 20 |
| 27 Mar 2024 | 368.20 | 374.25 | 368.20 | 374.25 | 374.25 | 5 |
| 26 Mar 2024 | 360.25 | 367.75 | 360.25 | 367.75 | 367.75 | 11 |
| 25 Mar 2024 | 362.25 | 364.70 | 361.60 | 361.60 | 361.60 | 122 |
| 22 Mar 2024 | 360.75 | 363.95 | 358.60 | 363.95 | 363.95 | 55 |
| 21 Mar 2024 | 356.80 | 362.15 | 356.80 | 362.15 | 362.15 | 44 |
| 20 Mar 2024 | 358.25 | 359.00 | 356.45 | 356.45 | 356.45 | - |
| 19 Mar 2024 | 360.35 | 360.35 | 356.90 | 359.20 | 359.20 | 38 |
| 18 Mar 2024 | 362.90 | 367.00 | 359.90 | 361.10 | 361.10 | 50 |
| 15 Mar 2024 | 364.15 | 366.80 | 361.50 | 362.80 | 362.80 | 31 |
| 14 Mar 2024 | 350.75 | 352.25 | 346.95 | 350.05 | 350.05 | 45 |
| 13 Mar 2024 | 354.95 | 355.55 | 348.40 | 348.40 | 348.40 | 9 |
| 12 Mar 2024 | 345.00 | 356.50 | 341.70 | 356.50 | 356.50 | 196 |
| 11 Mar 2024 | 357.00 | 358.90 | 350.45 | 350.45 | 350.45 | 301 |
| 08 Mar 2024 | 357.85 | 361.20 | 357.85 | 358.70 | 358.70 | 134 |
| 07 Mar 2024 | 355.00 | 361.70 | 355.00 | 359.15 | 359.15 | 252 |
| 06 Mar 2024 | 355.80 | 359.00 | 355.80 | 356.25 | 356.25 | 33 |
| 05 Mar 2024 | 367.35 | 369.30 | 356.25 | 356.25 | 356.25 | 199 |
| 04 Mar 2024 | 365.80 | 370.10 | 365.80 | 369.80 | 369.80 | 152 |
| 01 Mar 2024 | 357.35 | 357.35 | 353.20 | 353.20 | 353.20 | - |
| 29 Feb 2024 | 355.80 | 359.35 | 355.80 | 359.35 | 359.35 | 54 |
| 28 Feb 2024 | 355.85 | 355.85 | 355.35 | 355.35 | 355.35 | - |
| 27 Feb 2024 | 356.75 | 359.15 | 356.75 | 356.95 | 356.95 | 86 |
| 26 Feb 2024 | 360.10 | 360.50 | 356.60 | 356.85 | 356.85 | 48 |
| 23 Feb 2024 | 358.85 | 361.00 | 358.85 | 360.10 | 360.10 | 385 |
| 22 Feb 2024 | 350.95 | 355.70 | 350.95 | 355.70 | 355.70 | 151 |
| 21 Feb 2024 | 348.30 | 348.30 | 345.80 | 347.10 | 347.10 | 545 |
| 20 Feb 2024 | 346.50 | 351.15 | 346.50 | 348.30 | 348.30 | 117 |
| 19 Feb 2024 | 350.95 | 350.95 | 348.60 | 350.00 | 350.00 | 25 |
| 16 Feb 2024 | 352.60 | 352.60 | 350.45 | 350.45 | 350.45 | 18 |
| 15 Feb 2024 | 355.60 | 360.00 | 350.40 | 351.20 | 351.20 | 308 |
| 14 Feb 2024 | 353.00 | 355.90 | 353.00 | 355.60 | 355.60 | 650 |
| 13 Feb 2024 | 353.80 | 357.10 | 348.80 | 357.10 | 357.10 | 302 |
| 12 Feb 2024 | 359.80 | 360.30 | 354.45 | 354.45 | 354.45 | 52 |
| 09 Feb 2024 | 358.05 | 361.15 | 356.85 | 358.85 | 358.85 | 137 |
| 08 Feb 2024 | 362.20 | 364.10 | 358.05 | 358.90 | 358.90 | 32 |
| 07 Feb 2024 | 362.30 | 363.75 | 360.20 | 361.40 | 361.40 | 23 |
| *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.