Intuitive Surgical Inc (IUI1.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 353.30 | 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 | - |
| 06 Feb 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| 05 Feb 2024 | 353.00 | 354.20 | 353.00 | 354.00 | 354.00 | 39 |
| 02 Feb 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| 01 Feb 2024 | 349.45 | 349.45 | 349.45 | 349.45 | 349.45 | - |
| 31 Jan 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 345.70 | - |
| 30 Jan 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | 6 |
| 29 Jan 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 26 Jan 2024 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | - |
| 25 Jan 2024 | 339.05 | 339.05 | 339.05 | 339.05 | 339.05 | - |
| 24 Jan 2024 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | - |
| 23 Jan 2024 | 342.50 | 348.05 | 342.35 | 342.35 | 342.35 | 39 |
| 22 Jan 2024 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | - |
| 19 Jan 2024 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | - |
| 18 Jan 2024 | 327.30 | 338.85 | 327.30 | 338.85 | 338.85 | 20 |
| 17 Jan 2024 | 328.35 | 328.35 | 328.35 | 328.35 | 328.35 | - |
| 16 Jan 2024 | 329.50 | 329.50 | 329.00 | 329.00 | 329.00 | 75 |
| 15 Jan 2024 | 332.05 | 335.45 | 332.05 | 335.45 | 335.45 | 4 |
| 12 Jan 2024 | 329.05 | 332.20 | 329.05 | 332.20 | 332.20 | 11 |
| 11 Jan 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 10 Jan 2024 | 314.15 | 314.15 | 314.15 | 314.15 | 314.15 | - |
| 09 Jan 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
| 08 Jan 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
| 05 Jan 2024 | 294.05 | 294.05 | 294.05 | 294.05 | 294.05 | - |
| 04 Jan 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - |
| 03 Jan 2024 | 300.05 | 300.05 | 300.05 | 300.05 | 300.05 | - |
| 02 Jan 2024 | 304.25 | 304.25 | 304.25 | 304.25 | 304.25 | - |
| 29 Dec 2023 | 304.10 | 304.10 | 303.55 | 303.55 | 303.55 | - |
| 28 Dec 2023 | 301.90 | 302.35 | 301.90 | 302.35 | 302.35 | 2 |
| 27 Dec 2023 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
| 22 Dec 2023 | 304.05 | 304.05 | 304.05 | 304.05 | 304.05 | 2 |
| 21 Dec 2023 | 296.25 | 296.25 | 296.25 | 296.25 | 296.25 | - |
| 20 Dec 2023 | 305.45 | 305.45 | 305.45 | 305.45 | 305.45 | - |
| 19 Dec 2023 | 298.75 | 303.90 | 298.75 | 303.90 | 303.90 | 70 |
| 18 Dec 2023 | 296.45 | 296.45 | 296.45 | 296.45 | 296.45 | - |
| 15 Dec 2023 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| 14 Dec 2023 | 300.85 | 300.85 | 300.85 | 300.85 | 300.85 | - |
| 13 Dec 2023 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 12 Dec 2023 | 291.05 | 291.05 | 291.05 | 291.05 | 291.05 | - |
| 11 Dec 2023 | 285.45 | 285.45 | 285.45 | 285.45 | 285.45 | - |
| *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.