Intuitive Surgical, Inc. (IUI1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 343.00 | 348.15 | 343.00 | 348.15 | 348.15 | 52 |
| 29 Apr 2024 | 349.50 | 349.50 | 347.75 | 347.75 | 347.75 | 138 |
| 26 Apr 2024 | 346.05 | 351.35 | 345.35 | 351.35 | 351.35 | 27 |
| 25 Apr 2024 | 351.75 | 354.00 | 342.90 | 347.65 | 347.65 | 14 |
| 24 Apr 2024 | 350.95 | 351.05 | 350.00 | 350.25 | 350.25 | 30 |
| 23 Apr 2024 | 344.75 | 352.15 | 344.75 | 352.15 | 352.15 | 145 |
| 22 Apr 2024 | 343.05 | 347.15 | 342.20 | 347.15 | 347.15 | 120 |
| 19 Apr 2024 | 355.00 | 364.95 | 341.70 | 343.15 | 343.15 | 324 |
| 18 Apr 2024 | 350.00 | 353.45 | 349.50 | 349.50 | 349.50 | 39 |
| 17 Apr 2024 | 352.00 | 353.35 | 349.75 | 351.05 | 351.05 | 103 |
| 16 Apr 2024 | 352.50 | 359.85 | 352.50 | 357.15 | 357.15 | 6 |
| 15 Apr 2024 | 360.00 | 363.55 | 359.85 | 359.85 | 359.85 | 25 |
| 12 Apr 2024 | 365.95 | 369.35 | 365.95 | 369.35 | 369.35 | 169 |
| 11 Apr 2024 | 363.60 | 364.60 | 358.80 | 364.60 | 364.60 | 175 |
| 10 Apr 2024 | 358.95 | 362.00 | 358.95 | 362.00 | 362.00 | 5 |
| 09 Apr 2024 | 359.45 | 359.45 | 353.00 | 358.65 | 358.65 | 25 |
| 08 Apr 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | - |
| 05 Apr 2024 | 350.00 | 358.85 | 350.00 | 358.85 | 358.85 | 5 |
| 04 Apr 2024 | 352.30 | 355.45 | 350.55 | 350.55 | 350.55 | 42 |
| 03 Apr 2024 | 352.75 | 355.90 | 352.75 | 354.35 | 354.35 | 20 |
| 02 Apr 2024 | 365.80 | 367.60 | 354.65 | 354.75 | 354.75 | 45 |
| 28 Mar 2024 | 368.15 | 369.10 | 365.30 | 369.10 | 369.10 | 40 |
| 27 Mar 2024 | 367.10 | 370.60 | 367.10 | 369.05 | 369.05 | 71 |
| 26 Mar 2024 | 359.75 | 366.55 | 359.75 | 366.55 | 366.55 | 17 |
| 25 Mar 2024 | 365.40 | 365.40 | 361.00 | 361.00 | 361.00 | 140 |
| 22 Mar 2024 | 359.95 | 365.95 | 359.95 | 363.80 | 363.80 | 20 |
| 21 Mar 2024 | 354.00 | 363.90 | 354.00 | 360.50 | 360.50 | 168 |
| 20 Mar 2024 | 356.60 | 360.95 | 356.60 | 356.80 | 356.80 | 60 |
| 19 Mar 2024 | 359.80 | 359.80 | 354.30 | 358.80 | 358.80 | 57 |
| 18 Mar 2024 | 369.00 | 369.00 | 359.45 | 364.65 | 364.65 | 213 |
| 15 Mar 2024 | 365.20 | 368.20 | 363.55 | 363.55 | 363.55 | 228 |
| 14 Mar 2024 | 353.70 | 365.45 | 345.40 | 365.45 | 365.45 | 184 |
| 13 Mar 2024 | 357.65 | 357.65 | 348.60 | 348.60 | 348.60 | 261 |
| 12 Mar 2024 | 340.65 | 356.75 | 340.65 | 355.70 | 355.70 | 107 |
| 11 Mar 2024 | 356.20 | 356.20 | 344.40 | 344.40 | 344.40 | 34 |
| 08 Mar 2024 | 357.65 | 361.40 | 357.65 | 357.70 | 357.70 | 33 |
| 07 Mar 2024 | 350.50 | 362.15 | 350.50 | 359.00 | 359.00 | 124 |
| 06 Mar 2024 | 354.85 | 357.00 | 354.85 | 356.55 | 356.55 | 125 |
| 05 Mar 2024 | 366.55 | 370.20 | 356.25 | 356.25 | 356.25 | 172 |
| 04 Mar 2024 | 365.05 | 369.55 | 364.50 | 369.55 | 369.55 | 67 |
| 01 Mar 2024 | 359.40 | 364.45 | 354.05 | 364.45 | 364.45 | 118 |
| 29 Feb 2024 | 354.25 | 359.70 | 354.25 | 357.95 | 357.95 | 26 |
| 28 Feb 2024 | 358.45 | 358.45 | 354.70 | 355.90 | 355.90 | 50 |
| 27 Feb 2024 | 358.95 | 358.95 | 355.65 | 356.30 | 356.30 | 57 |
| 26 Feb 2024 | 361.95 | 362.25 | 358.00 | 358.00 | 358.00 | 28 |
| 23 Feb 2024 | 358.05 | 361.95 | 358.05 | 359.70 | 359.70 | 55 |
| 22 Feb 2024 | 351.30 | 359.15 | 351.25 | 359.15 | 359.15 | 153 |
| 21 Feb 2024 | 346.25 | 349.95 | 346.25 | 349.95 | 349.95 | 97 |
| 20 Feb 2024 | 348.20 | 352.95 | 347.95 | 351.70 | 351.70 | 66 |
| 19 Feb 2024 | 353.60 | 353.60 | 348.20 | 348.20 | 348.20 | 59 |
| 16 Feb 2024 | 351.55 | 354.60 | 350.55 | 350.55 | 350.55 | 123 |
| 15 Feb 2024 | 354.40 | 358.95 | 350.55 | 352.20 | 352.20 | 224 |
| 14 Feb 2024 | 353.55 | 358.25 | 352.90 | 354.65 | 354.65 | 392 |
| 13 Feb 2024 | 351.05 | 356.55 | 351.05 | 352.70 | 352.70 | 100 |
| 12 Feb 2024 | 358.75 | 362.35 | 354.00 | 354.00 | 354.00 | 269 |
| 09 Feb 2024 | 356.75 | 363.00 | 356.75 | 359.90 | 359.90 | 345 |
| 08 Feb 2024 | 361.30 | 366.60 | 358.55 | 358.55 | 358.55 | 197 |
| 07 Feb 2024 | 360.15 | 361.95 | 360.15 | 361.95 | 361.95 | - |
| 06 Feb 2024 | 361.00 | 362.20 | 357.90 | 362.20 | 362.20 | 170 |
| 05 Feb 2024 | 357.40 | 358.05 | 356.20 | 358.05 | 358.05 | 65 |
| 02 Feb 2024 | 350.00 | 355.70 | 350.00 | 355.35 | 355.35 | 226 |
| 01 Feb 2024 | 351.35 | 353.80 | 350.95 | 351.75 | 351.75 | 253 |
| 31 Jan 2024 | 345.70 | 350.50 | 345.70 | 348.95 | 348.95 | 151 |
| 30 Jan 2024 | 347.95 | 350.35 | 346.25 | 346.25 | 346.25 | 317 |
| 29 Jan 2024 | 344.00 | 349.30 | 344.00 | 348.80 | 348.80 | 19 |
| 26 Jan 2024 | 342.15 | 347.60 | 342.15 | 344.10 | 344.10 | 296 |
| 25 Jan 2024 | 339.20 | 344.00 | 339.20 | 343.95 | 343.95 | 36 |
| 24 Jan 2024 | 361.15 | 364.80 | 334.80 | 339.10 | 339.10 | 237 |
| 23 Jan 2024 | 342.60 | 348.40 | 341.45 | 341.90 | 341.90 | 185 |
| 22 Jan 2024 | 343.90 | 348.05 | 343.65 | 346.90 | 346.90 | 62 |
| 19 Jan 2024 | 340.65 | 345.45 | 340.65 | 344.20 | 344.20 | 133 |
| 18 Jan 2024 | 328.85 | 342.20 | 328.85 | 342.20 | 342.20 | 15 |
| 17 Jan 2024 | 329.35 | 329.75 | 328.70 | 328.70 | 328.70 | 101 |
| 16 Jan 2024 | 325.05 | 331.50 | 325.05 | 331.50 | 331.50 | 117 |
| 15 Jan 2024 | 332.90 | 334.90 | 330.40 | 330.40 | 330.40 | 103 |
| 12 Jan 2024 | 328.55 | 330.95 | 328.55 | 330.95 | 330.95 | 7 |
| 11 Jan 2024 | 333.50 | 334.95 | 327.95 | 329.50 | 329.50 | 570 |
| 10 Jan 2024 | 314.05 | 331.65 | 314.05 | 331.25 | 331.25 | 193 |
| 09 Jan 2024 | 298.20 | 303.00 | 298.20 | 301.50 | 301.50 | 63 |
| 08 Jan 2024 | 291.80 | 300.00 | 291.80 | 300.00 | 300.00 | 109 |
| 05 Jan 2024 | 293.90 | 294.05 | 293.90 | 294.05 | 294.05 | - |
| 04 Jan 2024 | 293.20 | 294.00 | 292.00 | 294.00 | 294.00 | 66 |
| 03 Jan 2024 | 300.15 | 303.80 | 294.00 | 294.00 | 294.00 | 20 |
| 02 Jan 2024 | 304.40 | 304.85 | 304.40 | 304.85 | 304.85 | 49 |
| 29 Dec 2023 | 304.25 | 306.95 | 304.25 | 306.95 | 306.95 | 8 |
| 28 Dec 2023 | 302.35 | 305.65 | 302.00 | 305.65 | 305.65 | 19 |
| 27 Dec 2023 | 303.30 | 307.40 | 301.90 | 304.05 | 304.05 | 70 |
| 22 Dec 2023 | 300.35 | 304.50 | 299.90 | 304.50 | 304.50 | 23 |
| 21 Dec 2023 | 296.45 | 302.60 | 295.50 | 302.60 | 302.60 | 38 |
| 20 Dec 2023 | 304.50 | 307.55 | 297.95 | 297.95 | 297.95 | 42 |
| 19 Dec 2023 | 298.75 | 306.30 | 298.75 | 305.25 | 305.25 | 113 |
| 18 Dec 2023 | 295.45 | 303.00 | 295.45 | 301.15 | 301.15 | 103 |
| 15 Dec 2023 | 297.10 | 298.30 | 296.90 | 296.90 | 296.90 | 23 |
| 14 Dec 2023 | 301.50 | 301.50 | 295.10 | 295.10 | 295.10 | 3 |
| 13 Dec 2023 | 296.70 | 301.50 | 296.70 | 301.50 | 301.50 | 193 |
| 12 Dec 2023 | 291.20 | 296.70 | 290.80 | 296.70 | 296.70 | 45 |
| 11 Dec 2023 | 285.65 | 293.15 | 285.65 | 293.15 | 293.15 | 51 |
| 08 Dec 2023 | 287.15 | 288.55 | 286.30 | 288.05 | 288.05 | 3 |
| 07 Dec 2023 | 285.95 | 288.60 | 285.95 | 288.60 | 288.60 | - |
| 06 Dec 2023 | 288.95 | 288.95 | 285.35 | 288.15 | 288.15 | 234 |
| *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.