Milan - Delayed Quote EUR

Intuitive Surgical Inc (1ISRG.MI)

Compare
521.50
-13.50
(-2.52%)
At close: 3:30:56 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 527.50 533.20 527.50 521.50 521.50 25
Jan 10, 2025 530.00 536.50 530.00 535.00 535.00 60
Jan 9, 2025 532.70 532.70 532.70 530.60 530.60 10
Jan 8, 2025 520.50 520.50 520.50 528.50 528.50 13
Jan 7, 2025 519.90 519.90 519.90 519.90 519.90 -
Jan 6, 2025 515.60 520.30 515.60 519.90 519.90 62
Jan 3, 2025 513.00 513.00 513.00 513.00 513.00 -
Jan 2, 2025 512.20 512.20 512.20 513.00 513.00 3
Dec 30, 2024 507.00 507.00 505.20 506.30 506.30 13
Dec 27, 2024 510.60 510.60 498.80 510.40 510.40 35
Dec 23, 2024 506.10 507.80 501.60 502.40 502.40 110
Dec 20, 2024 495.20 507.70 485.30 507.30 507.30 283
Dec 19, 2024 509.70 516.00 508.80 509.20 509.20 85
Dec 18, 2024 522.50 522.50 522.50 517.60 517.60 1
Dec 17, 2024 515.80 515.80 514.40 515.20 515.20 22
Dec 16, 2024 520.40 520.40 518.50 519.10 519.10 2
Dec 13, 2024 523.10 525.60 523.10 517.50 517.50 31
Dec 12, 2024 517.90 518.50 517.90 524.50 524.50 14
Dec 11, 2024 513.00 513.00 510.50 519.60 519.60 13
Dec 10, 2024 513.00 513.00 513.00 515.00 515.00 2
Dec 9, 2024 520.50 520.50 517.30 507.40 507.40 24
Dec 6, 2024 518.00 518.00 518.00 518.00 518.00 -
Dec 5, 2024 522.40 522.40 520.90 518.00 518.00 2
Dec 4, 2024 517.70 517.70 517.70 522.40 522.40 3
Dec 3, 2024 520.50 520.50 517.90 512.40 512.40 19
Dec 2, 2024 519.60 519.60 517.90 517.40 517.40 18
Nov 29, 2024 511.60 511.60 511.60 511.60 511.60 -
Nov 28, 2024 511.60 511.60 511.60 511.60 511.60 -
Nov 27, 2024 515.70 515.70 515.70 511.60 511.60 1
Nov 26, 2024 514.50 515.60 512.80 516.10 516.10 11
Nov 25, 2024 527.80 527.80 513.60 513.10 513.10 15
Nov 22, 2024 528.90 532.30 525.80 523.10 523.10 10
Nov 21, 2024 514.10 518.70 514.00 525.10 525.10 40
Nov 20, 2024 513.20 518.30 510.40 511.30 511.30 16
Nov 19, 2024 499.30 501.30 499.30 506.40 506.40 12
Nov 18, 2024 506.70 506.70 506.70 506.70 506.70 -
Nov 15, 2024 508.30 509.00 503.80 506.70 506.70 22
Nov 14, 2024 507.20 507.20 507.20 507.20 507.20 -
Nov 13, 2024 506.00 508.00 505.00 507.20 507.20 11
Nov 12, 2024 509.50 509.70 501.90 503.30 503.30 67
Nov 11, 2024 504.70 510.30 501.60 505.00 505.00 89
Nov 8, 2024 489.10 497.80 489.10 498.15 498.15 67
Nov 7, 2024 479.00 482.75 479.00 482.95 482.95 41
Nov 6, 2024 489.50 492.50 481.65 480.40 480.40 46
Nov 5, 2024 468.90 474.20 462.15 472.50 472.50 27
Nov 4, 2024 466.60 466.60 466.60 468.50 468.50 3
Nov 1, 2024 463.40 463.40 460.65 467.70 467.70 31
Oct 31, 2024 472.40 472.40 472.40 472.40 472.40 -
Oct 30, 2024 475.60 478.75 475.60 472.40 472.40 4
Oct 29, 2024 471.90 471.90 471.90 471.90 471.90 -
Oct 28, 2024 471.70 474.00 471.70 471.90 471.90 24
Oct 25, 2024 478.20 478.20 474.95 474.25 474.25 22
Oct 24, 2024 479.65 479.90 473.00 475.50 475.50 34
Oct 23, 2024 478.75 478.75 472.35 473.75 473.75 56
Oct 22, 2024 476.20 476.20 476.20 476.20 476.20 -
Oct 21, 2024 481.85 484.95 479.35 476.20 476.20 27
Oct 18, 2024 460.30 476.00 460.30 474.10 474.10 95
Oct 17, 2024 443.05 443.05 443.05 443.05 443.05 -
Oct 16, 2024 443.05 443.05 443.05 443.05 443.05 -
Oct 15, 2024 443.05 443.05 443.05 443.05 443.05 -
Oct 14, 2024 443.05 443.05 443.05 443.05 443.05 -
Oct 11, 2024 446.75 446.75 442.95 443.05 443.05 89
Oct 10, 2024 434.90 434.90 434.90 434.90 434.90 -
Oct 9, 2024 434.90 434.90 434.90 434.90 434.90 -
Oct 8, 2024 434.90 434.90 434.90 434.90 434.90 -
Oct 7, 2024 441.65 441.65 435.25 434.90 434.90 47
Oct 4, 2024 439.55 439.55 439.55 436.10 436.10 1
Oct 3, 2024 438.10 438.10 438.10 436.45 436.45 20
Oct 2, 2024 452.90 452.90 452.90 442.60 442.60 100
Oct 1, 2024 438.30 445.60 438.30 440.35 440.35 17
Sep 30, 2024 436.45 436.45 436.45 439.00 439.00 1
Sep 27, 2024 438.80 438.80 433.30 433.65 433.65 4
Sep 26, 2024 437.80 437.80 435.00 434.80 434.80 3
Sep 25, 2024 438.90 438.90 438.90 438.90 438.90 -
Sep 24, 2024 438.90 438.90 438.90 438.90 438.90 -
Sep 23, 2024 438.90 438.90 438.90 438.90 438.90 -
Sep 20, 2024 438.90 438.90 438.90 438.90 438.90 -
Sep 19, 2024 437.80 437.80 437.80 438.90 438.90 20
Sep 18, 2024 445.25 445.25 445.25 445.25 445.25 -
Sep 17, 2024 445.25 445.25 445.25 445.25 445.25 -
Sep 16, 2024 445.25 445.25 445.25 445.25 445.25 -
Sep 13, 2024 445.10 445.70 444.65 445.25 445.25 33
Sep 12, 2024 445.25 447.65 445.05 442.40 442.40 75
Sep 11, 2024 439.40 439.45 439.40 435.55 435.55 35
Sep 10, 2024 438.30 438.30 438.30 437.75 437.75 1
Sep 9, 2024 426.70 432.45 426.70 432.20 432.20 6
Sep 6, 2024 429.25 429.25 429.25 420.25 420.25 2
Sep 5, 2024 434.85 440.75 434.85 427.00 427.00 42
Sep 4, 2024 433.95 439.40 433.95 435.30 435.30 10
Sep 3, 2024 446.50 446.50 446.50 446.50 446.50 -
Sep 2, 2024 447.35 447.35 447.35 446.50 446.50 1
Aug 30, 2024 442.80 443.00 442.80 442.95 442.95 3
Aug 29, 2024 435.35 435.35 435.35 435.35 435.35 -
Aug 28, 2024 433.40 433.40 433.40 435.35 435.35 16
Aug 27, 2024 427.25 427.25 427.25 427.25 427.25 -
Aug 26, 2024 437.30 437.30 433.10 427.25 427.25 39
Aug 23, 2024 441.50 444.95 440.60 433.30 433.30 29
Aug 22, 2024 436.25 436.30 436.25 441.20 441.20 16
Aug 21, 2024 441.60 441.60 434.45 436.30 436.30 25
Aug 20, 2024 437.45 439.85 437.45 438.05 438.05 42
Aug 19, 2024 421.25 421.25 421.25 421.25 421.25 -
Aug 16, 2024 421.25 421.25 421.25 421.25 421.25 -
Aug 14, 2024 421.25 421.25 421.25 421.25 421.25 -
Aug 13, 2024 421.25 421.25 421.25 421.25 421.25 -
Aug 12, 2024 424.55 424.55 424.55 421.25 421.25 13
Aug 9, 2024 428.70 428.70 422.80 422.60 422.60 11
Aug 8, 2024 419.95 419.95 419.95 419.95 419.95 -
Aug 7, 2024 419.25 419.25 419.25 419.95 419.95 1
Aug 6, 2024 408.35 408.35 395.40 411.05 411.05 66
Aug 5, 2024 393.00 393.00 393.00 402.90 402.90 5
Aug 2, 2024 413.75 415.35 409.40 403.75 403.75 104
Aug 1, 2024 415.55 416.50 415.55 417.35 417.35 24
Jul 31, 2024 400.10 404.00 400.10 410.30 410.30 33
Jul 30, 2024 409.30 409.30 409.30 409.30 409.30 -
Jul 29, 2024 411.85 413.10 411.85 409.30 409.30 40
Jul 26, 2024 406.05 406.05 406.05 407.35 407.35 4
Jul 25, 2024 419.25 421.05 419.25 412.50 412.50 72
Jul 24, 2024 424.10 424.10 415.05 423.35 423.35 10
Jul 23, 2024 420.05 424.80 420.05 421.65 421.65 46
Jul 22, 2024 421.20 430.50 421.20 424.40 424.40 24
Jul 19, 2024 409.75 409.75 404.35 405.65 405.65 2
Jul 18, 2024 392.20 392.20 392.20 386.35 386.35 6
Jul 17, 2024 406.60 406.60 406.60 406.60 406.60 -
Jul 16, 2024 406.60 406.60 406.60 406.60 406.60 -
Jul 15, 2024 406.60 406.60 406.60 406.60 406.60 -
Jul 12, 2024 406.60 406.60 406.60 406.60 406.60 -
Jul 11, 2024 406.60 406.60 406.60 406.60 406.60 -
Jul 10, 2024 410.00 410.00 410.00 406.60 406.60 1
Jul 9, 2024 402.70 402.70 402.70 402.70 402.70 -
Jul 8, 2024 402.70 402.70 402.70 402.70 402.70 -
Jul 5, 2024 402.70 402.70 402.70 402.70 402.70 -
Jul 4, 2024 402.70 402.70 402.70 402.70 402.70 -
Jul 3, 2024 402.20 402.20 402.20 402.70 402.70 2
Jul 2, 2024 409.40 409.40 409.40 409.40 409.40 -
Jul 1, 2024 416.40 416.40 416.40 409.40 409.40 1
Jun 28, 2024 405.35 405.35 405.35 405.35 405.35 -
Jun 27, 2024 405.35 405.35 405.35 405.35 405.35 -
Jun 26, 2024 405.35 405.35 405.35 405.35 405.35 -
Jun 25, 2024 403.10 403.10 400.20 405.35 405.35 28
Jun 24, 2024 407.00 407.00 403.55 403.85 403.85 34
Jun 21, 2024 403.40 403.40 403.40 403.40 403.40 -
Jun 20, 2024 409.35 409.35 409.35 403.40 403.40 10
Jun 19, 2024 401.20 409.95 401.20 408.85 408.85 13
Jun 18, 2024 403.55 403.55 403.55 402.70 402.70 25
Jun 17, 2024 399.50 399.50 397.00 397.85 397.85 11
Jun 14, 2024 393.15 393.15 393.15 395.85 395.85 3
Jun 13, 2024 371.95 371.95 371.95 371.95 371.95 -
Jun 12, 2024 371.95 371.95 371.95 371.95 371.95 -
Jun 11, 2024 371.95 371.95 371.95 371.95 371.95 -
Jun 10, 2024 371.95 371.95 371.95 371.95 371.95 -
Jun 7, 2024 371.95 371.95 371.95 371.95 371.95 -
Jun 6, 2024 371.95 371.95 371.95 371.95 371.95 -
Jun 5, 2024 371.95 371.95 371.95 371.95 371.95 -
Jun 4, 2024 370.20 372.95 370.20 371.95 371.95 10
Jun 3, 2024 367.75 367.75 367.75 367.75 367.75 -
May 31, 2024 370.00 370.00 370.00 367.75 367.75 1
May 30, 2024 370.85 370.85 370.85 370.85 370.85 -
May 29, 2024 370.85 370.85 370.85 370.85 370.85 -
May 28, 2024 370.85 370.85 370.85 370.85 370.85 -
May 27, 2024 370.85 370.85 370.85 370.85 370.85 -
May 24, 2024 370.85 370.85 370.85 370.85 370.85 -
May 23, 2024 370.85 370.85 370.85 370.85 370.85 -
May 22, 2024 371.30 371.30 368.35 370.85 370.85 15
May 21, 2024 368.05 368.05 368.05 367.70 367.70 10
May 20, 2024 365.00 367.30 365.00 368.75 368.75 35
May 17, 2024 362.25 368.40 362.25 363.75 363.75 66
May 16, 2024 364.15 364.15 364.15 364.15 364.15 -
May 15, 2024 357.00 357.00 357.00 364.15 364.15 1
May 14, 2024 358.55 358.55 358.55 358.55 358.55 -
May 13, 2024 358.55 358.55 358.55 358.55 358.55 -
May 10, 2024 357.00 360.00 357.00 358.55 358.55 2
May 9, 2024 352.00 352.00 351.05 359.30 359.30 30
May 8, 2024 360.55 360.55 360.55 360.55 360.55 -
May 7, 2024 355.45 355.45 355.45 360.55 360.55 3
May 6, 2024 353.15 353.15 353.15 353.15 353.15 -
May 3, 2024 352.55 352.55 352.50 353.15 353.15 20
May 2, 2024 346.60 346.60 346.60 348.20 348.20 5
Apr 30, 2024 344.25 344.25 344.25 344.25 344.25 -
Apr 29, 2024 344.25 344.25 344.25 344.25 344.25 -
Apr 26, 2024 344.25 344.25 344.25 344.25 344.25 -
Apr 25, 2024 344.25 344.25 344.25 344.25 344.25 -
Apr 24, 2024 344.25 344.25 344.25 344.25 344.25 -
Apr 23, 2024 344.25 344.25 344.25 344.25 344.25 -
Apr 22, 2024 345.70 345.70 345.70 344.25 344.25 5
Apr 19, 2024 353.40 361.20 345.75 343.05 343.05 94
Apr 18, 2024 351.00 351.00 351.00 351.40 351.40 5
Apr 17, 2024 357.30 357.30 357.30 357.30 357.30 -
Apr 16, 2024 353.20 354.55 353.20 357.30 357.30 2
Apr 15, 2024 360.95 360.95 360.95 362.00 362.00 5
Apr 12, 2024 366.40 366.40 366.40 361.75 361.75 29
Apr 11, 2024 370.75 370.75 352.30 363.50 363.50 55
Apr 10, 2024 358.00 358.00 358.00 361.30 361.30 7
Apr 9, 2024 359.30 359.30 359.30 358.45 358.45 13
Apr 8, 2024 359.15 359.15 359.15 354.10 354.10 30
Apr 5, 2024 356.90 356.90 356.90 356.90 356.90 -
Apr 4, 2024 356.90 356.90 356.90 356.90 356.90 -
Apr 3, 2024 351.70 351.70 351.70 356.90 356.90 65
Apr 2, 2024 355.50 355.50 355.50 357.65 357.65 1
Mar 28, 2024 373.60 373.60 369.95 370.45 370.45 11
Mar 27, 2024 367.35 367.35 367.35 367.35 367.35 -
Mar 26, 2024 367.45 367.45 367.45 367.35 367.35 1
Mar 25, 2024 363.50 363.50 363.50 362.75 362.75 1
Mar 22, 2024 363.20 363.20 363.20 363.20 363.20 -
Mar 21, 2024 360.20 362.80 360.20 363.20 363.20 40
Mar 20, 2024 358.60 358.60 358.60 358.60 358.60 -
Mar 19, 2024 358.60 358.60 358.60 358.60 358.60 -
Mar 18, 2024 358.60 358.60 358.60 358.60 358.60 -
Mar 15, 2024 357.45 357.45 357.45 358.60 358.60 28
Mar 14, 2024 351.70 351.70 351.70 351.70 351.70 -
Mar 13, 2024 355.00 355.00 355.00 351.70 351.70 30
Mar 12, 2024 348.15 348.15 348.15 348.15 348.15 -
Mar 11, 2024 360.65 360.65 360.65 348.15 348.15 30
Mar 8, 2024 359.70 359.70 359.70 360.35 360.35 10
Mar 7, 2024 359.30 360.25 359.30 359.95 359.95 41
Mar 6, 2024 368.00 368.00 368.00 368.00 368.00 -
Mar 5, 2024 368.00 368.00 368.00 368.00 368.00 -
Mar 4, 2024 367.45 367.45 367.45 368.00 368.00 10
Mar 1, 2024 359.10 359.10 359.10 359.10 359.10 -
Feb 29, 2024 356.65 356.65 355.90 359.10 359.10 27
Feb 28, 2024 356.40 356.40 356.40 355.80 355.80 10
Feb 27, 2024 357.35 357.35 357.35 357.35 357.35 -
Feb 26, 2024 359.95 361.20 358.00 357.35 357.35 171
Feb 23, 2024 360.65 360.65 360.65 358.50 358.50 4
Feb 22, 2024 350.90 350.90 350.90 358.25 358.25 4
Feb 21, 2024 349.15 349.15 349.15 349.15 349.15 -
Feb 20, 2024 349.45 350.10 349.45 349.15 349.15 19
Feb 19, 2024 353.35 353.35 353.35 351.40 351.40 7
Feb 16, 2024 353.60 353.60 353.60 353.60 353.60 -
Feb 15, 2024 353.60 353.60 353.60 353.60 353.60 -
Feb 14, 2024 355.00 355.00 353.00 353.60 353.60 165
Feb 13, 2024 355.00 355.00 355.00 357.50 357.50 6
Feb 12, 2024 361.20 362.30 356.50 356.75 356.75 38
Feb 9, 2024 361.15 361.15 361.15 361.15 361.15 -
Feb 8, 2024 361.15 361.15 361.15 361.15 361.15 -
Feb 7, 2024 361.15 361.15 361.15 361.15 361.15 -
Feb 6, 2024 357.50 359.65 357.50 361.15 361.15 17
Feb 5, 2024 358.30 358.30 357.50 357.80 357.80 11
Feb 2, 2024 347.80 347.80 347.80 347.80 347.80 -
Feb 1, 2024 352.80 352.80 350.00 347.80 347.80 13
Jan 31, 2024 344.75 344.75 344.75 344.75 344.75 -
Jan 30, 2024 344.75 344.75 344.75 344.75 344.75 -
Jan 29, 2024 344.75 344.75 344.75 344.75 344.75 -
Jan 26, 2024 342.40 344.60 342.40 344.75 344.75 35
Jan 25, 2024 346.55 346.55 346.55 346.55 346.55 -
Jan 24, 2024 346.55 346.55 346.55 346.55 346.55 -
Jan 23, 2024 346.55 346.55 346.55 346.55 346.55 -
Jan 22, 2024 347.40 347.40 347.40 346.55 346.55 25
Jan 19, 2024 344.35 344.35 344.35 341.00 341.00 30
Jan 18, 2024 318.65 318.65 318.65 318.65 318.65 -
Jan 17, 2024 318.65 318.65 318.65 318.65 318.65 -
Jan 16, 2024 318.65 318.65 318.65 318.65 318.65 -
Jan 15, 2024 318.65 318.65 318.65 318.65 318.65 -

Related Tickers

ANSLY Ansell Limited
85.32
-0.79%
 
SRT3.BE Sartorius AG
234.00
+0.65%
 
SKANz.XC
 
STRG.TA Storage Drop Storage Technologies Ltd
32.50
-2.40%
 
ESL.F EssilorLuxottica Société anonyme
233.80
-1.14%
 
BGMD BG Medicine, Inc.
0.0001
0.00%
 
TCHBF Tecan Group AG
208.03
-1.88%
 
0A0D.IL Alcon Inc.
76.42
-0.62%
 
1SXP.DE SCHOTT Pharma AG & Co. KGaA
25.02
-1.88%
 
ESL.MU Essilorluxottica
235.20
-0.13%