Intuitive Surgical Inc (IUI1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 355.30 | 360.45 | 355.20 | 360.45 | 360.45 | 1 |
| 06 May 2024 | 354.25 | 356.05 | 354.00 | 354.00 | 354.00 | - |
| 03 May 2024 | 352.95 | 355.05 | 348.20 | 353.55 | 353.55 | - |
| 02 May 2024 | 345.25 | 349.80 | 345.25 | 349.80 | 349.80 | - |
| 30 Apr 2024 | 347.00 | 349.00 | 343.20 | 349.00 | 349.00 | - |
| 29 Apr 2024 | 350.10 | 351.50 | 348.45 | 348.45 | 348.45 | - |
| 26 Apr 2024 | 346.10 | 351.60 | 345.85 | 351.15 | 351.15 | - |
| 25 Apr 2024 | 353.25 | 353.25 | 343.50 | 346.50 | 346.50 | - |
| 24 Apr 2024 | 351.25 | 353.20 | 349.95 | 349.95 | 349.95 | - |
| 23 Apr 2024 | 345.55 | 352.20 | 345.00 | 352.20 | 352.20 | - |
| 22 Apr 2024 | 343.60 | 347.20 | 343.60 | 347.20 | 347.20 | - |
| 19 Apr 2024 | 354.95 | 357.55 | 344.30 | 346.75 | 346.75 | - |
| 18 Apr 2024 | 350.30 | 350.85 | 348.20 | 348.20 | 348.20 | - |
| 17 Apr 2024 | 349.95 | 356.50 | 349.95 | 350.40 | 350.40 | - |
| 16 Apr 2024 | 354.60 | 359.00 | 353.25 | 359.00 | 359.00 | - |
| 15 Apr 2024 | 359.65 | 364.35 | 356.40 | 356.40 | 356.40 | - |
| 12 Apr 2024 | 365.75 | 367.35 | 357.75 | 357.75 | 357.75 | - |
| 11 Apr 2024 | 361.00 | 364.75 | 360.10 | 364.75 | 364.75 | - |
| 10 Apr 2024 | 359.55 | 362.15 | 359.40 | 362.15 | 362.15 | - |
| 09 Apr 2024 | 357.20 | 357.20 | 354.00 | 355.85 | 355.85 | - |
| 08 Apr 2024 | 357.35 | 357.55 | 355.20 | 355.50 | 355.50 | - |
| 05 Apr 2024 | 349.85 | 361.70 | 349.00 | 361.70 | 361.70 | - |
| 04 Apr 2024 | 353.15 | 356.85 | 352.60 | 356.85 | 356.85 | - |
| 03 Apr 2024 | 353.70 | 357.85 | 352.35 | 355.50 | 355.50 | - |
| 02 Apr 2024 | 366.50 | 366.65 | 353.85 | 353.85 | 353.85 | 1 |
| 28 Mar 2024 | 364.85 | 370.90 | 364.85 | 367.85 | 367.85 | - |
| 27 Mar 2024 | 367.95 | 369.30 | 367.50 | 369.30 | 369.30 | - |
| 26 Mar 2024 | 360.15 | 367.95 | 360.15 | 367.95 | 367.95 | - |
| 25 Mar 2024 | 362.05 | 363.20 | 361.90 | 361.95 | 361.95 | - |
| 22 Mar 2024 | 360.55 | 363.05 | 358.30 | 363.05 | 363.05 | - |
| 21 Mar 2024 | 356.70 | 363.00 | 354.95 | 363.00 | 363.00 | - |
| 20 Mar 2024 | 358.05 | 359.55 | 354.95 | 354.95 | 354.95 | - |
| 19 Mar 2024 | 360.25 | 360.85 | 353.70 | 356.90 | 356.90 | - |
| 18 Mar 2024 | 364.00 | 364.00 | 361.25 | 363.10 | 363.10 | - |
| 15 Mar 2024 | 364.05 | 367.00 | 360.05 | 360.05 | 360.05 | - |
| 14 Mar 2024 | 350.65 | 351.60 | 348.25 | 350.50 | 350.50 | - |
| 13 Mar 2024 | 354.85 | 355.00 | 350.05 | 350.05 | 350.05 | - |
| 12 Mar 2024 | 341.60 | 355.65 | 341.60 | 355.65 | 355.65 | - |
| 11 Mar 2024 | 355.95 | 358.05 | 347.85 | 347.85 | 347.85 | 9 |
| 08 Mar 2024 | 357.75 | 359.75 | 357.75 | 358.50 | 358.50 | - |
| 07 Mar 2024 | 354.50 | 361.70 | 353.20 | 361.70 | 361.70 | - |
| 06 Mar 2024 | 355.95 | 357.75 | 355.95 | 357.20 | 357.20 | - |
| 05 Mar 2024 | 367.25 | 367.50 | 359.10 | 359.10 | 359.10 | - |
| 04 Mar 2024 | 365.90 | 369.00 | 365.05 | 369.00 | 369.00 | - |
| 01 Mar 2024 | 357.10 | 365.20 | 355.70 | 365.20 | 365.20 | - |
| 29 Feb 2024 | 355.70 | 358.45 | 354.15 | 358.45 | 358.45 | - |
| 28 Feb 2024 | 355.75 | 357.20 | 354.90 | 354.90 | 354.90 | 3 |
| 27 Feb 2024 | 356.65 | 357.70 | 356.15 | 356.15 | 356.15 | - |
| 26 Feb 2024 | 360.00 | 361.50 | 355.85 | 355.85 | 355.85 | 37 |
| 23 Feb 2024 | 358.85 | 359.80 | 358.40 | 359.60 | 359.60 | - |
| 22 Feb 2024 | 350.85 | 357.65 | 350.85 | 357.65 | 357.65 | - |
| 21 Feb 2024 | 348.20 | 348.20 | 345.60 | 347.10 | 347.10 | - |
| 20 Feb 2024 | 346.40 | 349.20 | 346.05 | 346.70 | 346.70 | 10 |
| 19 Feb 2024 | 350.65 | 350.65 | 348.35 | 348.35 | 348.35 | - |
| 16 Feb 2024 | 352.50 | 352.50 | 350.90 | 351.40 | 351.40 | - |
| 15 Feb 2024 | 355.50 | 356.20 | 350.70 | 353.05 | 353.05 | - |
| 14 Feb 2024 | 352.80 | 354.70 | 352.80 | 353.60 | 353.60 | - |
| 13 Feb 2024 | 353.95 | 354.55 | 352.00 | 353.15 | 353.15 | - |
| 12 Feb 2024 | 359.45 | 360.00 | 355.20 | 355.20 | 355.20 | - |
| 09 Feb 2024 | 357.95 | 359.70 | 357.65 | 358.45 | 358.45 | - |
| 08 Feb 2024 | 362.10 | 362.60 | 357.30 | 357.30 | 357.30 | - |
| 07 Feb 2024 | 362.00 | 362.00 | 361.05 | 361.25 | 361.25 | - |
| 06 Feb 2024 | 357.95 | 359.75 | 356.95 | 359.75 | 359.75 | - |
| 05 Feb 2024 | 353.95 | 358.70 | 353.95 | 356.25 | 356.25 | - |
| 02 Feb 2024 | 351.85 | 354.50 | 350.80 | 354.50 | 354.50 | - |
| 01 Feb 2024 | 350.35 | 352.95 | 349.75 | 351.70 | 351.70 | - |
| 31 Jan 2024 | 346.65 | 350.90 | 346.65 | 350.90 | 350.90 | - |
| 30 Jan 2024 | 349.05 | 350.30 | 347.60 | 350.30 | 350.30 | - |
| 29 Jan 2024 | 345.00 | 348.95 | 345.00 | 348.95 | 348.95 | - |
| 26 Jan 2024 | 344.15 | 344.15 | 341.55 | 343.40 | 343.40 | - |
| 25 Jan 2024 | 340.00 | 345.15 | 340.00 | 341.90 | 341.90 | - |
| 24 Jan 2024 | 358.95 | 362.10 | 338.15 | 338.15 | 338.15 | - |
| 23 Jan 2024 | 343.55 | 345.60 | 339.80 | 342.10 | 342.10 | - |
| 22 Jan 2024 | 343.20 | 347.60 | 343.20 | 345.60 | 345.60 | - |
| 19 Jan 2024 | 340.75 | 343.40 | 340.75 | 343.30 | 343.30 | - |
| 18 Jan 2024 | 328.15 | 340.55 | 328.15 | 340.55 | 340.55 | - |
| 17 Jan 2024 | 328.95 | 330.20 | 327.40 | 327.40 | 327.40 | - |
| 16 Jan 2024 | 330.45 | 332.50 | 326.45 | 331.35 | 331.35 | - |
| 15 Jan 2024 | 330.25 | 334.00 | 330.25 | 330.70 | 330.70 | - |
| 12 Jan 2024 | 330.00 | 330.95 | 329.45 | 330.95 | 330.95 | - |
| 11 Jan 2024 | 331.05 | 331.55 | 328.75 | 329.45 | 329.45 | - |
| 10 Jan 2024 | 315.00 | 327.60 | 315.00 | 327.60 | 327.60 | 3 |
| 09 Jan 2024 | 299.15 | 302.35 | 299.05 | 302.35 | 302.35 | - |
| 08 Jan 2024 | 292.75 | 299.25 | 292.35 | 299.00 | 299.00 | - |
| 05 Jan 2024 | 294.75 | 295.90 | 294.15 | 294.35 | 294.35 | - |
| 04 Jan 2024 | 294.35 | 295.50 | 293.80 | 295.50 | 295.50 | - |
| 03 Jan 2024 | 301.05 | 301.25 | 294.80 | 295.15 | 295.15 | - |
| 02 Jan 2024 | 305.20 | 305.30 | 303.30 | 303.30 | 303.30 | - |
| 29 Dec 2023 | 305.05 | 305.05 | 304.25 | 305.00 | 305.00 | - |
| 28 Dec 2023 | 303.10 | 305.50 | 302.80 | 305.50 | 305.50 | - |
| 27 Dec 2023 | 304.05 | 304.60 | 302.35 | 302.35 | 302.35 | - |
| 22 Dec 2023 | 301.40 | 304.45 | 300.50 | 304.45 | 304.45 | - |
| 21 Dec 2023 | 297.30 | 301.35 | 297.00 | 299.95 | 299.95 | - |
| 20 Dec 2023 | 306.40 | 306.40 | 301.60 | 301.80 | 301.80 | 10 |
| 19 Dec 2023 | 299.80 | 301.80 | 299.55 | 301.80 | 301.80 | - |
| 18 Dec 2023 | 297.60 | 301.30 | 296.05 | 301.30 | 301.30 | - |
| 15 Dec 2023 | 296.35 | 298.30 | 296.35 | 297.10 | 297.10 | - |
| 14 Dec 2023 | 302.95 | 303.00 | 298.00 | 298.00 | 298.00 | - |
| 13 Dec 2023 | 296.85 | 299.10 | 296.85 | 298.20 | 298.20 | 2 |
| 12 Dec 2023 | 292.00 | 295.00 | 291.45 | 295.00 | 295.00 | - |
| *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.