Intuitive Surgical Inc (IUI1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 366.65 | 366.65 | 366.65 | 366.65 | 366.65 | 3 |
| 29 May 2024 | 367.35 | 367.35 | 367.35 | 367.35 | 367.35 | - |
| 28 May 2024 | 374.30 | 374.30 | 374.30 | 374.30 | 374.30 | - |
| 27 May 2024 | 373.75 | 377.00 | 373.75 | 377.00 | 377.00 | 3 |
| 24 May 2024 | 367.75 | 367.75 | 367.75 | 367.75 | 367.75 | - |
| 23 May 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| 22 May 2024 | 369.50 | 369.50 | 369.50 | 369.50 | 369.50 | - |
| 21 May 2024 | 366.90 | 366.90 | 366.90 | 366.90 | 366.90 | - |
| 20 May 2024 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | - |
| 17 May 2024 | 364.20 | 364.20 | 364.20 | 364.20 | 364.20 | - |
| 16 May 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 366.20 | - |
| 15 May 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| 14 May 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
| 13 May 2024 | 358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 9 |
| 10 May 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - |
| 09 May 2024 | 352.95 | 352.95 | 352.95 | 352.95 | 352.95 | - |
| 08 May 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 07 May 2024 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | - |
| 06 May 2024 | 353.95 | 353.95 | 353.95 | 353.95 | 353.95 | - |
| 03 May 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 02 May 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | - |
| 30 Apr 2024 | 347.05 | 347.05 | 347.05 | 347.05 | 347.05 | - |
| 29 Apr 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | - |
| 26 Apr 2024 | 347.15 | 347.15 | 347.15 | 347.15 | 347.15 | - |
| 25 Apr 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| 24 Apr 2024 | 351.20 | 351.20 | 351.20 | 351.20 | 351.20 | - |
| 23 Apr 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | - |
| 22 Apr 2024 | 343.75 | 343.75 | 343.75 | 343.75 | 343.75 | - |
| 19 Apr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 18 Apr 2024 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | - |
| 17 Apr 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| 16 Apr 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | - |
| 15 Apr 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
| 12 Apr 2024 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | - |
| 11 Apr 2024 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | - |
| 10 Apr 2024 | 359.40 | 359.40 | 359.40 | 359.40 | 359.40 | - |
| 09 Apr 2024 | 357.25 | 357.25 | 357.25 | 357.25 | 357.25 | - |
| 08 Apr 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| 05 Apr 2024 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
| 04 Apr 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
| 03 Apr 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | - |
| 02 Apr 2024 | 366.55 | 368.55 | 364.45 | 364.45 | 364.45 | 22 |
| 28 Mar 2024 | 365.10 | 365.10 | 365.10 | 365.10 | 365.10 | - |
| 27 Mar 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| 26 Mar 2024 | 360.20 | 360.20 | 360.20 | 360.20 | 360.20 | - |
| 25 Mar 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 3 |
| 22 Mar 2024 | 360.70 | 360.70 | 359.10 | 359.10 | 359.10 | 1 |
| 21 Mar 2024 | 356.85 | 356.85 | 356.85 | 356.85 | 356.85 | - |
| 20 Mar 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 358.20 | - |
| 19 Mar 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
| 18 Mar 2024 | 361.25 | 363.80 | 361.25 | 363.80 | 363.80 | 3 |
| 15 Mar 2024 | 364.10 | 364.10 | 359.90 | 361.25 | 361.25 | 18 |
| 14 Mar 2024 | 350.70 | 365.00 | 350.70 | 365.00 | 365.00 | 5 |
| 13 Mar 2024 | 355.05 | 355.05 | 355.05 | 355.05 | 355.05 | - |
| 12 Mar 2024 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | - |
| 11 Mar 2024 | 356.95 | 359.20 | 356.95 | 359.20 | 359.20 | 1 |
| 08 Mar 2024 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | - |
| 07 Mar 2024 | 354.35 | 354.35 | 354.35 | 354.35 | 354.35 | - |
| 06 Mar 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 05 Mar 2024 | 367.30 | 367.30 | 367.30 | 367.30 | 367.30 | - |
| 04 Mar 2024 | 365.75 | 365.75 | 365.75 | 365.75 | 365.75 | - |
| 01 Mar 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | - |
| 29 Feb 2024 | 355.75 | 355.75 | 355.75 | 355.75 | 355.75 | - |
| 28 Feb 2024 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | - |
| 27 Feb 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| 26 Feb 2024 | 360.95 | 360.95 | 360.95 | 360.95 | 360.95 | 15 |
| 23 Feb 2024 | 358.80 | 358.80 | 358.80 | 358.80 | 358.80 | - |
| 22 Feb 2024 | 350.60 | 357.00 | 350.60 | 357.00 | 357.00 | 15 |
| 21 Feb 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| 20 Feb 2024 | 346.45 | 346.45 | 346.45 | 346.45 | 346.45 | - |
| 19 Feb 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| 16 Feb 2024 | 351.45 | 351.45 | 351.45 | 351.45 | 351.45 | - |
| 15 Feb 2024 | 355.55 | 355.55 | 355.55 | 355.55 | 355.55 | - |
| 14 Feb 2024 | 352.95 | 352.95 | 352.95 | 352.95 | 352.95 | - |
| 13 Feb 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | - |
| 12 Feb 2024 | 359.75 | 359.75 | 359.75 | 359.75 | 359.75 | - |
| 09 Feb 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 08 Feb 2024 | 362.15 | 362.15 | 362.15 | 362.15 | 362.15 | - |
| 07 Feb 2024 | 362.05 | 362.05 | 362.05 | 362.05 | 362.05 | - |
| 06 Feb 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| 05 Feb 2024 | 354.00 | 354.40 | 354.00 | 354.40 | 354.40 | 36 |
| 02 Feb 2024 | 351.90 | 351.90 | 351.90 | 351.90 | 351.90 | - |
| 01 Feb 2024 | 350.40 | 350.40 | 349.15 | 349.15 | 349.15 | 15 |
| 31 Jan 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 30 Jan 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
| 29 Jan 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| 26 Jan 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
| 25 Jan 2024 | 339.95 | 339.95 | 339.95 | 339.95 | 339.95 | - |
| 24 Jan 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | - |
| 23 Jan 2024 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | - |
| 22 Jan 2024 | 343.05 | 343.05 | 343.05 | 343.05 | 343.05 | - |
| 19 Jan 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| 18 Jan 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
| 17 Jan 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 16 Jan 2024 | 330.90 | 330.90 | 330.90 | 330.90 | 330.90 | - |
| 15 Jan 2024 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | - |
| 12 Jan 2024 | 329.60 | 329.60 | 329.60 | 329.60 | 329.60 | - |
| 11 Jan 2024 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
| 10 Jan 2024 | 315.05 | 315.05 | 315.05 | 315.05 | 315.05 | - |
| 09 Jan 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - |
| *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.