Intuitive Surgical

ISRG
🏛️ germany →
375.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 304.25 306.95 304.25 306.95 0.0M
2023-12-28 302.35 305.65 302.00 305.65 0.0M
2023-12-27 303.30 307.40 301.90 304.05 0.0M
2023-12-22 300.35 304.50 299.90 304.50 0.0M
2023-12-21 296.45 302.60 295.50 302.60 0.0M
2023-12-20 304.50 307.55 297.95 297.95 0.0M
2023-12-19 298.75 306.30 298.75 305.25 0.0M
2023-12-18 295.45 303.00 295.45 301.15 0.0M
2023-12-15 297.10 298.30 296.90 296.90 0.0M
2023-12-14 301.50 301.50 295.10 295.10 0.0M
2023-12-13 296.70 301.50 296.70 301.50 0.0M
2023-12-12 291.20 296.70 290.80 296.70 0.0M
2023-12-11 285.65 293.15 285.65 293.15 0.0M
2023-12-08 287.15 288.55 286.30 288.05 0.0M
2023-12-07 285.95 288.60 285.95 288.60 0.0M
2023-12-06 288.95 288.95 285.35 288.15 0.0M
2023-12-05 285.45 285.45 285.00 285.45 0.0M
2023-12-04 288.00 290.20 287.05 290.20 0.0M
2023-12-01 286.85 287.15 286.85 287.15 0.0M
2023-11-30 283.65 287.10 283.65 285.10 0.0M
2023-11-29 281.80 284.00 281.80 282.80 0.0M
2023-11-28 286.30 289.20 282.00 283.05 0.0M
2023-11-27 288.45 288.45 288.45 288.45 0.0M
2023-11-24 288.05 292.30 288.05 289.85 0.0M
2023-11-23 288.00 291.05 288.00 288.60 0.0M
2023-11-22 284.20 290.05 284.20 289.30 0.0M
2023-11-21 282.20 284.95 282.20 284.95 0.0M
2023-11-20 277.65 284.35 277.65 284.35 0.0M
2023-11-17 279.00 286.60 279.00 279.55 0.0M
2023-11-16 268.70 277.80 268.70 277.80 0.0M
2023-11-15 267.75 273.25 267.75 270.30 0.0M
2023-11-14 262.20 269.90 262.20 268.15 0.0M
2023-11-13 257.20 263.00 256.50 263.00 0.0M
2023-11-10 254.30 257.70 254.30 257.70 0.0M
2023-11-09 258.00 260.65 258.00 260.65 0.0M
2023-11-08 258.55 261.35 258.55 259.30 0.0M
2023-11-07 256.95 260.40 256.95 259.85 0.0M
2023-11-06 261.25 261.25 256.95 256.95 0.0M
2023-11-03 262.75 262.75 258.95 258.95 0.0M
2023-11-02 253.50 257.40 253.50 257.40 0.0M
2023-11-01 246.30 254.45 246.30 254.45 0.0M
2023-10-31 240.50 247.50 240.50 247.50 0.0M
2023-10-30 245.30 249.00 241.30 242.95 0.0M
2023-10-27 245.25 248.45 244.95 247.55 0.0M
2023-10-26 250.05 253.10 243.70 243.70 0.0M
2023-10-25 259.80 262.85 252.05 252.35 0.0M
2023-10-24 254.15 261.60 254.15 261.60 0.0M
2023-10-23 251.30 257.90 251.30 255.50 0.0M
2023-10-20 234.10 253.55 234.10 251.45 0.0M
2023-10-19 258.50 262.15 257.40 257.40 0.0M
2023-10-18 258.20 261.55 258.20 261.55 0.0M
2023-10-17 258.15 261.35 258.15 261.35 0.0M
2023-10-16 260.50 260.70 258.95 260.70 0.0M
2023-10-13 251.35 258.10 251.05 258.10 0.0M
2023-10-12 264.30 268.25 254.00 254.00 0.0M
2023-10-11 279.00 280.25 265.15 265.15 0.0M
2023-10-10 277.40 282.60 277.40 280.85 0.0M
2023-10-09 281.45 281.45 277.70 277.70 0.0M
2023-10-06 276.60 279.10 275.45 279.10 0.0M
2023-10-05 273.80 276.05 271.65 275.10 0.0M
2023-10-04 271.70 275.35 271.70 275.35 0.0M
2023-10-03 279.75 279.75 274.20 274.20 0.0M
2023-10-02 276.55 279.85 276.55 279.85 0.0M
2023-09-29 279.05 283.35 275.95 275.95 0.0M
2023-09-28 275.45 280.30 275.45 280.30 0.0M
2023-09-27 277.60 281.15 276.90 276.90 0.0M
2023-09-26 273.10 274.20 273.10 274.10 0.0M
2023-09-25 269.70 273.55 269.70 273.55 0.0M
2023-09-22 269.20 270.35 266.40 270.35 0.0M
2023-09-21 272.00 274.65 266.25 266.25 0.0M
2023-09-20 278.80 283.10 273.95 273.95 0.0M
2023-09-19 277.65 280.75 276.70 277.65 0.0M
2023-09-18 275.65 282.10 275.65 282.10 0.0M
2023-09-15 283.65 286.75 276.95 276.95 0.0M
2023-09-14 280.50 287.20 280.50 285.15 0.0M
2023-09-13 278.95 282.95 278.95 281.25 0.0M
2023-09-12 280.40 280.40 280.40 280.40 0.0M
2023-09-11 280.00 280.00 280.00 280.00 0.0M
2023-09-08 275.55 279.35 275.55 279.35 0.0M
2023-09-07 284.90 289.20 282.20 282.20 0.0M
2023-09-06 284.20 290.00 284.20 287.00 0.0M
2023-09-05 286.05 287.30 286.05 287.05 0.0M
2023-09-04 288.20 288.20 288.20 288.20 0.0M
2023-09-01 287.10 287.50 287.10 287.50 0.0M
2023-08-31 291.25 295.40 288.75 288.75 0.0M
2023-08-30 287.40 291.85 283.25 291.85 0.0M
2023-08-29 277.80 284.85 277.80 284.85 0.0M
2023-08-28 278.45 282.45 277.30 278.05 0.0M
2023-08-25 266.00 274.80 263.45 274.80 0.0M
2023-08-24 267.20 270.70 263.95 263.95 0.0M
2023-08-23 264.25 268.70 264.25 266.95 0.0M
2023-08-22 261.10 266.25 261.10 263.90 0.0M
2023-08-21 260.85 262.30 260.75 262.30 0.0M
2023-08-18 265.50 266.55 263.00 263.85 0.0M
2023-08-17 274.05 277.25 265.75 265.75 0.0M
2023-08-16 279.20 282.60 275.35 275.35 0.0M
2023-08-15 278.05 281.20 278.05 281.20 0.0M
2023-08-14 276.25 280.15 276.25 278.50 0.0M
2023-08-11 275.80 275.80 275.80 275.80 0.0M
2023-08-10 279.65 279.65 277.05 277.05 0.0M
2023-08-09 274.55 276.70 273.70 276.70 0.0M
2023-08-08 278.75 278.75 271.45 271.45 0.0M
2023-08-07 280.55 280.55 280.10 280.10 0.0M
2023-08-04 283.00 284.60 279.80 279.80 0.0M
2023-08-03 285.90 287.95 283.15 283.85 0.0M
2023-08-02 292.00 294.40 286.60 286.60 0.0M
2023-08-01 296.70 296.90 293.60 294.60 0.0M
2023-07-31 295.25 295.25 292.00 293.45 0.0M
2023-07-28 293.85 295.35 293.85 295.35 0.0M
2023-07-27 295.45 296.00 293.80 293.80 0.0M
2023-07-26 297.25 298.00 295.90 296.25 0.0M
2023-07-25 290.55 299.25 290.55 299.25 0.0M
2023-07-24 301.55 305.70 291.95 291.95 0.0M
2023-07-21 294.05 307.00 294.05 302.40 0.0M
2023-07-20 310.70 316.35 310.70 311.55 0.0M
2023-07-19 315.05 318.25 311.30 311.30 0.0M
2023-07-18 316.25 317.90 313.00 315.55 0.0M
2023-07-17 313.80 317.75 313.80 314.85 0.0M
2023-07-14 307.20 315.10 307.20 315.10 0.0M
2023-07-13 311.30 317.50 309.60 309.60 0.0M
2023-07-12 306.55 312.60 306.55 312.00 0.0M
2023-07-11 307.45 312.95 307.45 312.95 0.0M
2023-07-10 299.85 308.40 299.85 308.40 0.0M
2023-07-07 301.25 304.00 300.00 301.45 0.0M
2023-07-06 304.45 304.45 302.70 302.70 0.0M
2023-07-05 305.65 307.55 305.65 307.55 0.0M
2023-07-04 305.05 310.45 305.05 309.25 0.0M
2023-07-03 315.10 315.10 307.10 308.00 0.0M
2023-06-30 309.50 314.60 309.50 313.00 0.0M
2023-06-29 303.95 310.85 303.95 310.85 0.0M
2023-06-28 299.85 305.00 299.45 303.50 0.0M
2023-06-27 296.75 300.85 296.70 300.85 0.0M
2023-06-26 298.40 301.95 298.15 298.90 0.0M
2023-06-23 298.45 300.45 298.45 300.45 0.0M
2023-06-22 291.90 298.40 291.30 298.40 0.0M
2023-06-21 301.55 301.55 294.55 294.55 0.0M
2023-06-20 302.50 303.85 299.05 299.85 0.0M
2023-06-19 303.45 303.45 300.55 300.55 0.0M
2023-06-16 298.30 301.10 298.30 301.00 0.0M
2023-06-15 300.15 300.45 293.95 300.30 0.0M
2023-06-14 292.55 300.60 292.55 296.30 0.0M
2023-06-13 292.75 292.75 289.15 291.75 0.0M
2023-06-12 293.40 293.40 289.80 291.45 0.0M
2023-06-09 289.75 290.80 286.50 290.80 0.0M
2023-06-08 285.25 286.70 285.05 285.05 0.0M
2023-06-07 294.25 296.45 286.90 286.90 0.0M
2023-06-06 294.25 295.50 294.25 294.70 0.0M
2023-06-05 293.00 296.50 290.50 296.50 0.0M
2023-06-02 287.35 291.75 287.35 291.75 0.0M
2023-06-01 286.70 290.50 286.70 288.20 0.0M
2023-05-31 285.00 287.25 285.00 287.25 0.0M
2023-05-30 291.90 291.90 284.25 286.30 0.0M
2023-05-29 284.95 291.00 284.95 291.00 0.0M
2023-05-26 281.15 285.70 281.15 285.70 0.0M
2023-05-25 278.50 283.70 278.50 283.70 0.0M
2023-05-24 277.40 281.30 275.00 280.85 0.0M
2023-05-23 289.10 291.70 279.20 279.20 0.0M
2023-05-22 291.25 291.35 290.00 290.60 0.0M
2023-05-19 290.00 290.00 287.95 289.90 0.0M
2023-05-18 283.05 285.95 283.05 285.95 0.0M
2023-05-17 279.90 283.85 279.90 283.85 0.0M
2023-05-16 281.70 283.40 281.70 283.40 0.0M
2023-05-15 279.60 283.25 279.60 282.80 0.0M
2023-05-12 277.50 280.80 277.50 280.80 0.0M
2023-05-11 275.45 277.50 275.45 277.50 0.0M
2023-05-10 275.00 275.00 274.65 274.65 0.0M
2023-05-09 277.30 277.30 274.60 274.60 0.0M
2023-05-08 276.95 278.00 274.45 274.45 0.0M
2023-05-05 273.85 276.05 273.85 276.05 0.0M
2023-05-04 272.75 275.10 272.75 275.10 0.0M
2023-05-03 271.70 271.85 271.70 271.85 0.0M
2023-05-02 273.75 273.75 270.65 270.65 0.0M
2023-04-28 266.75 272.05 266.75 272.05 0.0M
2023-04-27 265.60 268.70 265.60 267.90 0.0M
2023-04-26 266.65 267.95 265.20 266.75 0.0M
2023-04-25 273.00 273.00 267.60 267.80 0.0M
2023-04-24 270.60 272.00 270.60 271.60 0.0M
2023-04-21 269.50 271.40 269.50 271.15 0.0M
2023-04-20 269.35 273.95 268.20 270.85 0.0M
2023-04-19 262.55 277.00 262.55 271.90 0.0M
2023-04-18 244.50 247.45 244.00 244.40 0.0M
2023-04-17 241.85 244.80 241.85 244.50 0.0M
2023-04-14 238.85 242.40 238.85 242.40 0.0M
2023-04-13 236.70 240.50 236.70 240.50 0.0M
2023-04-12 238.90 242.80 237.65 237.65 0.0M
2023-04-11 234.00 240.60 234.00 240.60 0.0M
2023-04-06 234.90 234.90 234.40 234.40 0.0M
2023-04-05 231.15 236.60 231.15 236.60 0.0M
2023-04-04 231.05 231.60 231.05 231.60 0.0M
2023-04-03 233.35 233.35 232.25 232.25 0.0M
2023-03-31 229.10 236.05 229.10 234.80 0.0M
2023-03-30 230.50 230.50 230.50 230.50 0.0M
2023-03-29 229.85 233.70 229.05 231.25 0.0M
2023-03-28 233.00 233.00 229.15 229.15 0.0M
2023-03-27 237.30 237.30 233.85 233.85 0.0M
2023-03-24 225.15 236.30 225.15 236.30 0.0M
2023-03-23 219.05 226.10 219.05 226.10 0.0M
2023-03-22 225.95 231.80 221.10 221.10 0.0M
2023-03-21 222.10 228.50 222.10 228.50 0.0M
2023-03-20 219.25 223.80 219.25 223.80 0.0M
2023-03-17 227.00 227.00 222.50 222.50 0.0M
2023-03-16 218.70 226.05 218.70 226.05 0.0M
2023-03-15 216.35 220.95 216.35 220.95 0.0M
2023-03-14 210.95 218.55 210.95 218.55 0.0M
2023-03-13 215.00 215.00 211.00 212.85 0.0M
2023-03-10 214.25 214.25 209.95 209.95 0.0M
2023-03-09 217.20 217.20 215.70 215.70 0.0M
2023-03-08 217.40 218.75 217.40 218.75 0.0M
2023-03-07 218.55 218.55 218.50 218.50 0.0M
2023-03-06 218.90 221.80 218.90 219.75 0.0M
2023-03-03 217.10 220.40 217.10 220.40 0.0M
2023-03-02 211.45 215.50 211.45 215.50 0.0M
2023-03-01 214.80 214.80 213.05 213.05 0.0M
2023-02-28 216.35 217.10 212.00 215.95 0.0M
2023-02-27 217.15 219.95 217.15 219.95 0.0M
2023-02-24 219.95 219.95 219.90 219.90 0.0M
2023-02-23 218.90 221.45 218.90 221.45 0.0M
2023-02-22 217.50 221.65 217.50 221.65 0.0M
2023-02-21 219.55 220.75 218.90 218.90 0.0M
2023-02-20 221.35 221.55 221.35 221.55 0.0M
2023-02-17 222.55 223.20 222.55 223.20 0.0M
2023-02-16 230.80 231.05 223.95 224.95 0.0M
2023-02-15 221.95 227.75 221.95 227.75 0.0M
2023-02-14 225.40 230.30 224.60 224.70 0.0M
2023-02-13 227.10 227.55 227.10 227.50 0.0M
2023-02-10 225.00 229.95 225.00 229.05 0.0M
2023-02-09 231.05 231.05 227.20 227.20 0.0M
2023-02-08 232.70 232.90 231.50 231.50 0.0M
2023-02-07 230.05 235.85 230.05 235.85 0.0M
2023-02-06 233.20 233.20 233.00 233.00 0.0M
2023-02-03 236.65 237.05 235.65 235.65 0.0M
2023-02-02 225.55 237.65 225.55 237.65 0.0M
2023-02-01 223.15 228.95 223.15 228.95 0.0M
2023-01-31 221.75 225.05 221.75 225.05 0.0M
2023-01-30 229.10 229.10 222.95 222.95 0.0M
2023-01-27 227.90 227.95 227.90 227.95 0.0M
2023-01-26 221.90 228.85 221.90 228.85 0.0M
2023-01-25 213.00 224.35 213.00 223.25 0.0M
2023-01-24 231.85 237.40 231.85 236.20 0.0M
2023-01-23 236.00 236.00 235.10 235.85 0.0M
2023-01-20 231.05 235.20 231.05 235.20 0.0M
2023-01-19 234.45 237.75 233.00 233.30 0.0M
2023-01-18 239.60 243.80 236.80 236.80 0.0M
2023-01-17 234.80 241.40 234.50 241.40 0.0M
2023-01-16 236.85 240.00 235.30 235.30 0.0M
2023-01-13 234.35 238.60 234.35 238.60 0.0M
2023-01-12 239.15 240.25 235.60 235.60 0.0M
2023-01-11 250.45 254.80 235.00 239.90 0.0M
2023-01-10 244.25 250.95 244.25 250.95 0.0M
2023-01-09 251.20 251.20 251.20 251.20 0.0M
2023-01-06 253.20 253.40 253.20 253.40 0.0M
2023-01-05 251.55 256.55 251.55 255.65 0.0M
2023-01-04 248.65 255.55 248.65 255.00 0.0M
2023-01-03 250.00 256.05 250.00 251.00 0.0M
2023-01-02 247.40 254.80 247.40 254.80 0.0M