Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Intuitive Surgical, Inc. (IUI1.F)

415.65
-7.30
(-1.73%)
At close: April 22 at 9:41:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025403.10418.00403.10415.65415.6587
Apr 17, 2025424.15432.00422.95422.95422.9540
Apr 16, 2025422.30430.40419.75419.75419.7578
Apr 15, 2025434.65440.20429.00431.30431.30216
Apr 14, 2025439.10444.95432.50432.50432.5090
Apr 11, 2025436.45442.50431.10435.80435.80214
Apr 10, 2025477.95477.95429.60432.50432.50223
Apr 9, 2025401.05480.00401.00480.00480.0080
Apr 8, 2025432.25444.75411.55411.55411.55225
Apr 7, 2025372.00429.20365.00421.85421.85696
Apr 4, 2025441.95446.95417.20417.20417.20235
Apr 3, 2025450.90453.00442.10448.45448.45159
Apr 2, 2025455.95467.65449.05467.65467.65158
Apr 1, 2025457.00459.00457.00457.70457.702
Mar 31, 2025449.00457.55444.75457.55457.5580
Mar 28, 2025469.05473.15449.50449.50449.5037
Mar 27, 2025471.05475.20469.60469.60469.60101
Mar 26, 2025479.85486.45471.25471.25471.256
Mar 25, 2025467.60481.00467.60481.00481.0029
Mar 24, 2025455.00471.45455.00471.15471.15235
Mar 21, 2025449.30456.95447.15453.05453.0517
Mar 20, 2025456.30459.15448.50448.50448.50111
Mar 19, 2025442.50450.45442.50450.45450.45135
Mar 18, 2025450.00450.80439.10441.75441.75267
Mar 17, 2025443.55453.75439.90453.75453.75306
Mar 14, 2025442.05448.55440.00444.45444.45475
Mar 13, 2025458.65460.75439.25439.80439.80200
Mar 12, 2025457.95475.60450.10456.05456.05288
Mar 11, 2025444.95453.50440.40450.80450.80607
Mar 10, 2025473.95477.00443.75445.15445.15499
Mar 7, 2025490.50498.75462.95475.00475.00615
Mar 6, 2025520.20520.20498.90498.90498.9098
Mar 5, 2025524.40525.10517.30525.10525.1097
Mar 4, 2025543.00543.00519.80531.20531.20107
Mar 3, 2025551.90555.50538.50538.50538.5079
Feb 28, 2025539.10546.70539.10544.10544.109
Feb 27, 2025549.00560.90542.40542.40542.40213
Feb 26, 2025544.80556.50544.80554.80554.8073
Feb 25, 2025561.80565.90530.30546.30546.30230
Feb 24, 2025560.70574.20560.70566.30566.3024
Feb 21, 2025574.30581.50565.60565.60565.6097
Feb 20, 2025578.20585.90575.30577.20577.20273
Feb 19, 2025571.50582.60571.50582.60582.6078
Feb 18, 2025568.00575.10568.00572.40572.40210
Feb 17, 2025568.50575.90567.60567.60567.60216
Feb 14, 2025563.00569.60562.00566.90566.90271
Feb 13, 2025565.10569.90563.10564.20564.20284
Feb 12, 2025569.10573.50566.80566.80566.80141
Feb 11, 2025579.90579.90569.10569.70569.70244
Feb 10, 2025570.80577.90569.90577.10577.10107
Feb 7, 2025568.00570.90563.10564.30564.3063
Feb 6, 2025573.40579.50568.10568.70568.70118
Feb 5, 2025556.10569.00556.10567.10567.1032
Feb 4, 2025557.30562.30555.60555.60555.6071
Feb 3, 2025550.00566.90543.10561.40561.40133
Jan 31, 2025564.40565.00551.70551.80551.8066
Jan 30, 2025552.10562.10552.10562.10562.1058
Jan 29, 2025549.10559.60548.00549.20549.20121
Jan 28, 2025551.00556.00548.10549.00549.0072
Jan 27, 2025555.90555.90541.60548.60548.60264
Jan 24, 2025565.10570.80545.70554.90554.90289
Jan 23, 2025592.50599.00579.60582.90582.90167
Jan 22, 2025585.90590.40579.10585.30585.3095
Jan 21, 2025577.10580.90572.20577.80577.80598
Jan 20, 2025577.10581.40575.60581.40581.40158
Jan 17, 2025570.90578.80568.10577.10577.10172
Jan 16, 2025564.40571.00559.00565.30565.30148
Jan 15, 2025521.10566.30521.10564.90564.9072
Jan 14, 2025530.90531.00521.10521.10521.1084
Jan 13, 2025537.90537.90520.10520.10520.1025
Jan 10, 2025527.10534.60527.10533.40533.4015
Jan 9, 2025530.70532.90527.30527.30527.3043
Jan 8, 2025518.10527.80514.90525.70525.70258
Jan 7, 2025519.10524.90513.30513.30513.30168
Jan 6, 2025524.00524.00512.70521.00521.00132
Jan 3, 2025506.80518.30506.80518.30518.3062
Jan 2, 2025509.20511.00508.20510.00510.0032
Dec 30, 2024517.00517.00508.20509.10509.10129
Dec 27, 2024518.70519.90510.20510.20510.2013
Dec 23, 2024505.90505.90500.20505.30505.3010
Dec 20, 2024508.30508.30495.00503.30503.30138
Dec 19, 2024504.20516.30504.20505.60505.60107
Dec 18, 2024516.60521.90508.80508.80508.80151
Dec 17, 2024511.40523.00511.40518.70518.70225
Dec 16, 2024517.20520.60514.10519.10519.1091
Dec 13, 2024517.60520.00514.10516.00516.00225
Dec 12, 2024511.50520.50511.50520.50520.5080
Dec 11, 2024511.60519.90511.50517.50517.5045
Dec 10, 2024508.60514.40508.60509.40509.40236
Dec 9, 2024525.90525.90509.60511.50511.5033
Dec 6, 2024515.00525.80515.00524.80524.8091
Dec 5, 2024525.20525.20516.80516.80516.8042
Dec 4, 2024519.70522.10514.10522.10522.10103
Dec 3, 2024520.40520.40510.50513.10513.1017
Dec 2, 2024512.20522.00512.20517.10517.1016
Nov 29, 2024510.10515.90510.10511.50511.5030
Nov 28, 2024508.10520.90508.10511.60511.60210
Nov 27, 2024514.20518.70510.20510.20510.2023
Nov 26, 2024511.60516.90511.60516.90516.9075
Nov 25, 2024525.20532.20511.90512.80512.80587
Nov 22, 2024527.50535.20523.00525.20525.2046
Nov 21, 2024516.90525.00513.10524.90524.90112
Nov 20, 2024508.10515.00508.10513.30513.3077
Nov 19, 2024500.70509.10499.00507.80507.80222
Nov 18, 2024509.00509.00502.60505.70505.70108
Nov 15, 2024511.10511.10499.80501.20501.2031
Nov 14, 2024509.00514.60508.50510.00510.0095
Nov 13, 2024505.00511.90504.10509.10509.10226
Nov 12, 2024506.00512.60502.70504.80504.80246
Nov 11, 2024506.00512.90503.10503.10503.10234
Nov 8, 2024483.40503.00483.40500.50500.50204
Nov 7, 2024477.05485.20477.05485.20485.2063
Nov 6, 2024496.60496.60478.90480.55480.5571
Nov 5, 2024464.05474.25464.00474.25474.2556
Nov 4, 2024464.05467.55463.00466.75466.7543
Nov 1, 2024462.20467.15462.20466.50466.5065
Oct 31, 2024469.05472.95462.30462.30462.3089
Oct 30, 2024478.80478.80469.95472.70472.70410
Oct 29, 2024469.70476.75469.70476.75476.7553
Oct 28, 2024476.00481.50470.20471.70471.7062
Oct 25, 2024476.15480.10472.50474.15474.15120
Oct 24, 2024474.00480.00473.00473.00473.00131
Oct 23, 2024480.95483.25473.55473.55473.5582
Oct 22, 2024476.50482.45470.20477.60477.60175
Oct 21, 2024484.15486.90477.20478.55478.55189
Oct 18, 2024460.15475.10460.15475.10475.1050
Oct 17, 2024435.95440.80435.95436.90436.9020
Oct 16, 2024439.85439.85438.75438.75438.759
Oct 15, 2024446.15449.30439.85439.85439.8539
Oct 14, 2024442.05447.00442.05447.00447.0020
Oct 11, 2024444.40444.40443.00443.35443.3596
Oct 10, 2024449.90449.90441.70441.70441.7025
Oct 9, 2024435.70446.55435.70446.55446.5512
Oct 8, 2024426.75439.70426.75439.70439.70105
Oct 7, 2024440.00440.00428.30428.30428.30107
Oct 4, 2024437.00440.60435.00435.00435.0083
Oct 3, 2024437.00438.05434.60434.60434.6020
Oct 2, 2024434.90440.70434.10440.35440.35164
Oct 1, 2024443.05446.00442.95442.95442.9532
Sep 30, 2024429.50429.50429.20429.20429.2015
Sep 27, 2024434.30434.30429.20429.20429.20119
Sep 26, 2024433.85437.55433.55434.20434.2020
Sep 25, 2024429.70435.00429.70434.80434.8017
Sep 24, 2024438.10442.60431.85431.85431.8520
Sep 23, 2024434.10441.05434.10441.05441.0540
Sep 20, 2024435.45435.45433.65433.65433.6512
Sep 19, 2024437.65441.15437.65437.80437.8061
Sep 18, 2024438.30438.30431.85431.85431.8510
Sep 17, 2024439.95441.20433.90433.90433.9032
Sep 16, 2024439.45440.80439.45440.80440.80-
Sep 13, 2024447.00447.00442.30442.30442.30125
Sep 12, 2024444.60447.00443.65443.65443.6573
Sep 11, 2024434.90444.45434.90444.45444.45-
Sep 10, 2024432.75437.25432.20436.65436.6584
Sep 9, 2024429.10432.75429.10432.05432.05181
Sep 6, 2024425.35426.25422.90422.90422.9025
Sep 5, 2024432.60437.35427.85427.85427.8525
Sep 4, 2024434.90438.45434.30434.60434.60161
Sep 3, 2024443.05443.05436.10436.10436.109
Sep 2, 2024448.35448.35445.20446.45446.4526
Aug 30, 2024437.75445.30437.75443.90443.90222
Aug 29, 2024432.75439.55432.75439.55439.5515
Aug 28, 2024430.55436.55430.55434.15434.1575
Aug 27, 2024431.05431.95427.50431.95431.9576
Aug 26, 2024433.45436.95427.80428.60428.60184
Aug 23, 2024439.70441.85434.40434.40434.409
Aug 22, 2024435.35442.00435.35440.45440.4542
Aug 21, 2024432.95439.00432.95434.80434.80224
Aug 20, 2024434.85434.85434.10434.10434.10-
Aug 19, 2024432.30435.90432.30433.90433.9010
Aug 16, 2024437.00438.00434.00434.00434.0010
Aug 15, 2024424.00434.30424.00434.30434.3049
Aug 14, 2024424.95428.80424.95426.00426.00130
Aug 13, 2024425.45428.00425.45428.00428.0042
Aug 12, 2024427.55427.95423.25423.25423.25234
Aug 9, 2024422.95425.75421.05424.05424.0564
Aug 8, 2024409.35419.00409.35419.00419.0063
Aug 7, 2024410.55420.95410.55412.55412.5585
Aug 6, 2024404.55412.55404.55412.40412.4074
Aug 5, 2024399.00411.10367.00402.35402.35594
Aug 2, 2024414.05418.95409.50409.50409.50122
Aug 1, 2024410.00416.70410.00416.70416.7028
Jul 31, 2024401.00411.00397.75411.00411.00182
Jul 30, 2024408.40411.70401.05401.05401.05151
Jul 29, 2024409.00411.75407.10409.90409.9042
Jul 26, 2024404.60408.15399.55406.55406.55179
Jul 25, 2024417.95417.95407.00407.00407.0010
Jul 24, 2024415.25420.00415.05420.00420.0035
Jul 23, 2024425.60425.60421.05421.05421.0527
Jul 22, 2024418.95426.65418.95426.65426.65277
Jul 19, 2024406.05415.25405.00415.25415.2571
Jul 18, 2024389.05392.35379.95383.70383.7061
Jul 17, 2024395.55399.15389.80390.20390.2047
Jul 16, 2024400.60405.80400.60401.05401.0552
Jul 15, 2024413.00413.00408.35411.80411.8043
Jul 12, 2024406.65410.00406.65406.80406.80170
Jul 11, 2024409.20413.10408.45408.45408.4550
Jul 10, 2024407.80409.05407.80409.05409.0560
Jul 9, 2024409.25414.00408.10408.10408.10216
Jul 8, 2024407.05410.45407.05410.00410.00154
Jul 5, 2024401.85409.30401.85409.30409.3015
Jul 4, 2024400.70405.35400.70402.45402.455
Jul 3, 2024406.05411.40402.35402.35402.3526
Jul 2, 2024407.25409.95407.25407.60407.6010
Jul 1, 2024416.90416.90414.00414.00414.0072
Jun 28, 2024417.95417.95413.25413.25413.2565
Jun 27, 2024415.15416.00412.00414.30414.3065
Jun 26, 2024411.45414.05411.45414.05414.05-
Jun 25, 2024398.20411.80398.20411.80411.8021
Jun 24, 2024402.10406.10399.40399.40399.4077
Jun 21, 2024402.25406.65402.25402.85402.85121
Jun 20, 2024407.05412.25402.50402.50402.5062
Jun 19, 2024409.30413.00407.05407.05407.0582
Jun 18, 2024399.15404.55399.15404.55404.5554
Jun 17, 2024399.85401.45396.55400.35400.3584
Jun 14, 2024392.05397.30392.05397.30397.3035
Jun 13, 2024394.55397.70393.80394.15394.1551
Jun 12, 2024387.45395.15387.45395.10395.1014
Jun 11, 2024386.25390.65386.25388.60388.6013
Jun 10, 2024391.75391.75387.10387.10387.1094
Jun 7, 2024382.20388.95382.20385.40385.40213
Jun 6, 2024381.25384.60381.25383.15383.1566
Jun 5, 2024376.40383.15376.40383.15383.1520
Jun 4, 2024367.95372.65367.95372.65372.65-
Jun 3, 2024370.00372.55370.00372.55372.5516
May 31, 2024370.05374.10370.05374.10374.1011
May 30, 2024366.35370.95366.35370.95370.95-
May 29, 2024366.15368.65365.20368.35368.3550
May 28, 2024373.30376.00368.35368.35368.35130
May 27, 2024376.40377.95376.40377.50377.50141
May 24, 2024367.00371.95366.95371.95371.9510
May 23, 2024373.00376.40367.95367.95367.9554
May 22, 2024368.15375.00368.15369.00369.0050
May 21, 2024369.60370.55368.60370.55370.5555
May 20, 2024366.90367.00366.00366.00366.0021
May 17, 2024362.95366.95362.95363.70363.70112
May 16, 2024365.65370.20364.75364.75364.7548
May 15, 2024353.00363.65352.50363.65363.6546
May 14, 2024352.05354.10351.85354.10354.10217
May 13, 2024357.35361.70352.80352.80352.807
May 10, 2024357.10361.95357.10359.20359.20119
May 9, 2024352.75355.70352.75353.95353.9527
May 8, 2024363.75364.40354.60354.60354.60272
May 7, 2024354.50361.00354.50360.75360.7522
May 6, 2024354.55355.60354.55355.60355.6035
May 3, 2024351.05353.75351.05353.75353.75128
May 2, 2024348.10348.10347.35348.05348.05265
Apr 30, 2024343.00348.15343.00348.15348.1552
Apr 29, 2024349.50349.50347.75347.75347.75138
Apr 26, 2024346.05351.35345.35351.35351.3527
Apr 25, 2024351.75354.00342.90347.65347.6514
Apr 24, 2024350.95351.05350.00350.25350.2530
Apr 23, 2024344.75352.15344.75352.15352.15145
Apr 22, 2024343.05347.15342.20347.15347.15120

Related Tickers

MM3.F Merit Medical Systems, Inc.
79.50
+0.63%
 
BOX.F Becton, Dickinson and Company
171.25
-3.58%
 
CBHD.F Coloplast A/S
93.56
-0.57%
 
STMN.SW Straumann Holding AG
97.12
+0.21%
 
BAX Baxter International Inc.
28.62
+0.28%
 
UEEC United Health Products, Inc.
0.2600
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.