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

Stuttgart - Delayed Quote EUR

Intuitive Surgical Inc (IUI1.SG)

Compare
424.05
+4.00
+(0.95%)
At close: April 17 at 9:47:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025425.05427.95424.05424.05424.0587
Apr 16, 2025423.35423.35420.05420.05420.053
Apr 15, 2025431.05434.80431.05431.65431.6515
Apr 14, 2025444.65444.65432.35433.75433.75181
Apr 11, 2025435.80437.70430.50436.35436.3542
Apr 10, 2025476.90476.90429.10429.10429.10174
Apr 9, 2025404.90476.55400.10476.55476.5563
Apr 8, 2025427.25442.70416.55416.55416.5554
Apr 7, 2025381.00427.25369.65426.95426.95339
Apr 4, 2025442.90442.90412.65412.65412.65720
Apr 3, 2025450.10453.60437.65449.15449.1534
Apr 2, 2025457.00467.70457.00467.70467.7047
Apr 1, 2025453.70457.05450.35457.05457.0560
Mar 31, 2025448.10457.00446.85457.00457.0048
Mar 28, 2025470.10470.10452.30453.30453.3062
Mar 27, 2025473.85473.85467.85467.85467.8590
Mar 26, 2025480.05484.10472.25472.25472.2578
Mar 25, 2025468.80485.40468.80485.40485.40125
Mar 24, 2025459.95471.40459.95471.40471.40176
Mar 21, 2025451.85452.50451.85452.50452.502
Mar 20, 2025454.10456.90453.20453.20453.2088
Mar 19, 2025441.20451.35441.20450.90450.90107
Mar 18, 2025447.10448.10440.75440.75440.7536
Mar 17, 2025444.65453.35440.75448.85448.85309
Mar 14, 2025443.10446.90441.25441.25441.2535
Mar 13, 2025455.45457.20438.10440.00440.00238
Mar 12, 2025444.10476.25440.00457.45457.45476
Mar 11, 2025444.10453.60440.00453.50453.50392
Mar 10, 2025473.10473.10441.10443.95443.95245
Mar 7, 2025494.90498.20464.35469.45469.45282
Mar 6, 2025522.60524.30500.20500.20500.20545
Mar 5, 2025525.40525.50517.00525.50525.5052
Mar 4, 2025538.00538.00520.60525.30525.30146
Mar 3, 2025549.10552.20540.60540.60540.60108
Feb 28, 2025540.10544.80540.10544.80544.80113
Feb 27, 2025553.10558.30543.60543.60543.6078
Feb 26, 2025563.20565.40534.60554.50554.50170
Feb 25, 2025563.20565.40534.60545.80545.80265
Feb 24, 2025562.00571.50562.00566.20566.2056
Feb 21, 2025575.30580.30565.30565.30565.306
Feb 20, 2025579.70584.60573.70574.60574.6044
Feb 19, 2025572.90583.30572.10583.30583.3041
Feb 18, 2025569.10574.50569.10573.20573.206
Feb 17, 2025570.10574.40568.10568.10568.1020
Feb 14, 2025565.10567.40565.10565.30565.304
Feb 13, 2025565.10567.80563.70564.30564.30145
Feb 12, 2025570.10571.50565.90567.30567.30127
Feb 11, 2025574.30576.60569.50570.10570.1024
Feb 10, 2025565.10577.30565.10577.30577.30127
Feb 7, 2025564.10570.10564.10564.30564.309
Feb 6, 2025568.60574.30565.70565.70565.7026
Feb 5, 2025557.10569.10555.10568.00568.00105
Feb 4, 2025563.00563.00556.10556.10556.1091
Feb 3, 2025548.10566.60544.10561.70561.70108
Jan 31, 2025562.10563.90552.20552.20552.2019
Jan 30, 2025555.90559.70554.10558.40558.4069
Jan 29, 2025549.10556.70549.10556.70556.708
Jan 28, 2025554.30554.30540.10551.50551.5057
Jan 27, 2025554.30554.30540.10547.20547.20254
Jan 24, 2025570.00570.00548.30554.80554.80528
Jan 23, 2025587.20592.00582.60582.90582.90227
Jan 22, 2025583.20588.60582.60586.90586.9091
Jan 21, 2025575.10581.50571.70578.40578.4036
Jan 20, 2025578.00580.90575.10579.20579.20306
Jan 17, 2025565.60577.80565.60577.80577.8092
Jan 16, 2025562.00568.90562.00565.10565.1018
Jan 15, 2025522.10566.40522.10565.40565.40138
Jan 14, 2025525.10530.50521.40521.40521.4027
Jan 13, 2025536.20536.20525.00527.10527.1090
Jan 10, 2025530.10530.10529.90529.90529.9045
Jan 9, 2025524.70531.00524.70530.60530.6029
Jan 8, 2025512.10527.20512.10527.20527.20122
Jan 7, 2025520.10521.40517.10517.10517.1089
Jan 6, 2025520.10521.90516.60520.20520.2050
Jan 3, 2025509.00520.30509.00518.40518.4030
Jan 2, 2025507.00510.10507.00510.10510.10-
Dec 30, 2024512.10512.10512.10512.10512.10-
Dec 27, 2024519.80519.80514.80514.80514.808
Dec 23, 2024503.10506.70501.50505.80505.80119
Dec 20, 2024502.40506.50495.00505.30505.30102
Dec 19, 2024505.20511.60502.70510.10510.1053
Dec 18, 2024517.10522.60511.90511.90511.9090
Dec 17, 2024513.80520.80513.60518.20518.2052
Dec 16, 2024513.80520.80513.80518.40518.40183
Dec 13, 2024518.00518.50515.90516.10516.10104
Dec 12, 2024513.40522.80513.40521.10521.106
Dec 11, 2024509.60519.20509.60518.70518.7014
Dec 10, 2024509.60513.80509.60510.70510.70110
Dec 9, 2024518.90524.90505.20505.20505.2026
Dec 6, 2024515.10525.20515.10525.20525.2026
Dec 5, 2024520.50521.10515.60515.60515.605
Dec 4, 2024514.00523.50514.00520.60520.6038
Dec 3, 2024517.20517.50510.80513.30513.30216
Dec 2, 2024513.20519.40513.20518.00518.0014
Nov 29, 2024512.10514.90510.00510.00510.0052
Nov 28, 2024509.60514.10509.60512.10512.10114
Nov 27, 2024518.90518.90509.40509.70509.709
Nov 26, 2024513.00516.30513.00516.30516.303
Nov 25, 2024528.30529.00510.60510.60510.60336
Nov 22, 2024525.60532.50522.40524.10524.1070
Nov 21, 2024514.10525.80514.10524.90524.9080
Nov 20, 2024508.10516.00508.10513.60513.6024
Nov 19, 2024500.50500.50500.50500.50500.50-
Nov 18, 2024503.10507.70501.70502.60502.6025
Nov 15, 2024506.90508.80501.10501.10501.10191
Nov 14, 2024505.60513.90505.60511.30511.3058
Nov 13, 2024502.00509.70502.00509.10509.1025
Nov 12, 2024502.30507.20502.30505.60505.6063
Nov 11, 2024502.30507.00502.30502.80502.80111
Nov 8, 2024484.05501.30484.05501.30501.30348
Nov 7, 2024480.15484.75479.10484.75484.75139
Nov 6, 2024486.25494.70479.70479.90479.9061
Nov 5, 2024464.65472.45464.65471.35471.35245
Nov 4, 2024466.55468.40466.20467.70467.7047
Nov 1, 2024462.40467.30462.40467.30467.3027
Oct 31, 2024470.10470.10462.20464.50464.5085
Oct 30, 2024475.45477.85470.60473.05473.0532
Oct 29, 2024473.40477.15469.10476.05476.0550
Oct 28, 2024475.20477.15471.50471.50471.5014
Oct 25, 2024472.55475.30472.55473.15473.1517
Oct 24, 2024471.95478.40471.95472.75472.75149
Oct 23, 2024477.10480.20473.60473.60473.60166
Oct 22, 2024476.50480.90471.35479.05479.05162
Oct 21, 2024480.60484.00478.60479.85479.85126
Oct 18, 2024461.00480.55461.00480.15480.15194
Oct 17, 2024436.70444.85436.55437.60437.6027
Oct 16, 2024438.35439.40438.10439.05439.05122
Oct 15, 2024447.10447.10445.10445.10445.1060
Oct 14, 2024443.10445.40443.10444.85444.8567
Oct 11, 2024441.30445.45441.30442.60442.60102
Oct 10, 2024446.90446.90442.60442.60442.60-
Oct 9, 2024436.60446.60436.60446.60446.6079
Oct 8, 2024428.05439.10428.05439.10439.1019
Oct 7, 2024440.20440.20429.10429.10429.1032
Oct 4, 2024433.50437.30433.50436.45436.45275
Oct 3, 2024439.50439.50434.75435.35435.3545
Oct 2, 2024435.80438.15435.80438.15438.1562
Oct 1, 2024440.10440.20437.50437.50437.507
Sep 30, 2024427.35441.15427.35441.15441.1519
Sep 27, 2024435.10437.00429.15429.15429.15152
Sep 26, 2024434.25436.15434.25434.35434.3572
Sep 25, 2024431.00434.75431.00434.75434.7535
Sep 24, 2024438.90442.15433.20433.20433.201
Sep 23, 2024435.10439.90435.10439.60439.6063
Sep 20, 2024437.65439.40433.05433.05433.0526
Sep 19, 2024434.50438.45434.50438.45438.452
Sep 18, 2024437.25437.25432.00434.10434.1022
Sep 17, 2024440.45443.25433.70433.70433.70128
Sep 16, 2024443.20443.20439.50440.60440.60212
Sep 13, 2024444.65446.75444.65444.95444.95214
Sep 12, 2024445.50446.90444.45444.45444.4545
Sep 11, 2024435.35444.70435.35443.85443.8537
Sep 10, 2024432.45438.20432.30438.20438.20-
Sep 9, 2024426.60433.85426.60431.50431.5010
Sep 6, 2024428.00428.75423.00424.40424.4015
Sep 5, 2024432.30433.55427.70427.70427.705
Sep 4, 2024435.65436.35434.40434.40434.4051
Sep 3, 2024443.85446.50436.40436.40436.4083
Sep 2, 2024444.80445.00442.75442.90442.9049
Aug 30, 2024439.30440.10439.30440.10440.1010
Aug 29, 2024432.15443.05432.15439.45439.458
Aug 28, 2024431.85434.80431.60433.95433.959
Aug 27, 2024430.00431.95429.20430.65430.6564
Aug 26, 2024435.00436.25427.85428.70428.7073
Aug 23, 2024440.65440.65430.10431.60431.6085
Aug 22, 2024436.35441.60436.35441.10441.1015
Aug 21, 2024434.90437.20434.90434.90434.9040
Aug 20, 2024434.25436.60434.25436.05436.0530
Aug 19, 2024435.10435.10433.90434.40434.4022
Aug 16, 2024437.10439.90437.10437.25437.25259
Aug 15, 2024428.05436.70428.05436.10436.1011
Aug 14, 2024426.25426.25423.10425.75425.7577
Aug 13, 2024425.30425.65425.30425.65425.6530
Aug 12, 2024425.10426.90423.55423.55423.558
Aug 9, 2024423.55428.05423.55428.05428.05-
Aug 8, 2024410.10424.35410.10424.35424.3525
Aug 7, 2024413.05420.50411.10411.10411.1078
Aug 6, 2024406.50415.85405.10415.85415.8576
Aug 5, 2024404.95404.95368.05404.20404.20207
Aug 2, 2024416.10417.00414.10414.10414.10272
Aug 1, 2024410.00414.95410.00414.95414.9545
Jul 31, 2024400.05411.95400.05411.95411.95-
Jul 30, 2024409.20410.95400.10401.10401.1021
Jul 29, 2024407.10408.30407.10408.30408.302
Jul 26, 2024402.65405.90398.65398.65398.6536
Jul 25, 2024418.45419.30402.10402.10402.1054
Jul 24, 2024418.10418.90418.10418.90418.9014
Jul 23, 2024422.00424.10419.10422.45422.4520
Jul 22, 2024413.55421.75413.55421.75421.756
Jul 19, 2024400.80414.35400.80412.15412.15114
Jul 18, 2024390.10392.25379.60379.60379.60189
Jul 17, 2024401.05401.05389.95389.95389.9546
Jul 16, 2024400.85402.10400.85401.50401.5046
Jul 15, 2024408.60408.60400.75401.70401.7014
Jul 12, 2024407.80411.05406.45408.45408.4578
Jul 11, 2024409.45411.45407.80407.80407.80111
Jul 10, 2024407.95410.95405.45409.70409.7046
Jul 9, 2024410.10410.90410.10410.90410.90130
Jul 8, 2024408.10410.90408.10410.90410.90-
Jul 5, 2024402.90403.25402.10402.10402.1040
Jul 4, 2024401.70405.45401.70404.80404.8029
Jul 3, 2024407.35409.35401.25401.70401.7021
Jul 2, 2024407.10407.10403.50406.80406.8048
Jul 1, 2024413.60414.15405.45406.20406.208
Jun 28, 2024414.75417.05413.85414.30414.3018
Jun 27, 2024412.50415.90412.15414.95414.9544
Jun 26, 2024412.25416.00412.25413.05413.0547
Jun 25, 2024399.15411.30399.15411.30411.3097
Jun 24, 2024404.85404.85402.30402.50402.5036
Jun 21, 2024402.80406.30402.80406.15406.154
Jun 20, 2024408.10410.35400.90401.10401.10127
Jun 19, 2024405.30411.95405.30408.10408.1033
Jun 18, 2024400.65404.35400.65404.35404.3510
Jun 17, 2024397.60400.00397.10400.00400.00238
Jun 14, 2024393.10396.75393.10396.20396.20213
Jun 13, 2024394.90396.75392.55394.50394.50129
Jun 12, 2024388.75395.35388.45395.35395.3526
Jun 11, 2024387.40389.15387.20389.15389.1534
Jun 10, 2024388.80389.80386.90386.90386.9019
Jun 7, 2024383.50388.45383.15388.45388.4561
Jun 6, 2024383.10384.40381.20382.70382.7012
Jun 5, 2024373.75382.75373.75382.15382.1568
Jun 4, 2024369.20369.20368.65368.65368.65-
Jun 3, 2024369.55371.10369.55371.10371.10-
May 31, 2024373.20373.35366.45366.85366.8564
May 30, 2024366.95375.05366.95375.05375.0525
May 29, 2024367.40370.75367.40368.00368.0020
May 28, 2024376.10376.10366.85368.35368.35120
May 27, 2024374.35376.95374.35376.60376.6020
May 24, 2024367.90375.40367.90372.10372.1061
May 23, 2024370.10373.95368.15368.60368.60148
May 22, 2024369.55371.60369.55371.35371.3514
May 21, 2024366.85369.40365.55366.95366.95145
May 20, 2024366.10367.25366.10367.25367.256
May 17, 2024364.15366.65364.10366.65366.6539
May 16, 2024366.25367.85366.25367.85367.8598
May 15, 2024354.25366.55352.00366.10366.10161
May 14, 2024353.10354.50353.10354.50354.50-
May 13, 2024358.40360.65353.35353.85353.8535
May 10, 2024359.05360.90358.50358.50358.506
May 9, 2024352.90352.90352.90352.90352.90-
May 8, 2024361.30362.55354.35355.15355.1518
May 7, 2024355.05355.55355.05355.55355.554
May 6, 2024354.35357.80354.35357.80357.801
May 3, 2024353.75354.55348.10354.55354.55-
May 2, 2024346.35351.35346.35348.45348.4525
Apr 30, 2024348.50348.85346.55348.25348.25-
Apr 29, 2024350.10352.20347.35347.35347.3550
Apr 26, 2024347.10351.90346.55351.90351.9016
Apr 25, 2024353.35353.35344.75350.10350.1025
Apr 24, 2024352.10352.40349.75349.75349.7575
Apr 23, 2024345.55354.60345.55352.85352.85133
Apr 22, 2024345.15346.10345.15346.10346.10112
Apr 19, 2024357.05357.05342.00343.25343.2584
Apr 18, 2024350.35352.00347.30350.20350.2050
Apr 17, 2024357.65357.65349.20350.35350.3543