Intuitive Surgical

ISRG
🏛️ germany →
388.25
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 379.60 379.60 379.60 379.60 0.0K
08:20 376.80 376.80 376.80 376.80 0.0K
09:30 377.00 377.00 377.00 377.00 0.0K
09:35 376.80 379.60 376.80 379.60 0.0K
09:55 375.70 375.70 375.70 375.70 0.0K
10:10 376.65 376.65 376.65 376.65 0.0K
10:20 376.65 376.65 376.65 376.65 0.0K
10:25 376.65 377.85 376.65 377.85 0.0K
10:30 375.55 375.55 375.55 375.55 0.0K
10:55 378.85 379.00 378.85 379.00 0.1K
11:00 379.00 379.00 378.95 378.95 0.1K
11:05 380.10 380.10 380.10 380.10 0.0K
12:10 377.35 377.35 377.35 377.35 0.0K
13:20 380.15 380.15 380.15 380.15 0.0K
13:35 377.55 377.55 377.55 377.55 0.0K
13:55 380.10 380.10 380.10 380.10 0.0K
14:55 379.85 379.85 379.85 379.85 0.0K
15:25 379.85 379.85 379.85 379.85 0.0K
15:35 379.85 379.90 379.85 379.90 0.0K
15:50 382.25 382.25 382.25 382.25 0.0K
16:25 385.60 385.60 385.60 385.60 0.0K
16:30 385.40 385.40 385.40 385.40 0.0K
16:35 385.00 385.00 385.00 385.00 0.0K
16:45 387.55 387.55 387.55 387.55 0.0K
16:55 387.25 387.25 387.25 387.25 0.0K
17:10 387.95 387.95 387.95 387.95 0.0K
17:15 387.80 387.80 386.70 386.70 0.0K
17:30 387.60 387.60 387.60 387.60 0.0K
17:40 388.00 388.00 388.00 388.00 0.0K
17:50 388.95 388.95 388.95 388.95 0.0K
18:00 388.15 388.75 388.15 388.75 0.0K
18:05 387.70 387.70 387.70 387.70 0.0K
18:10 386.75 386.75 386.75 386.75 0.0K
18:25 386.95 386.95 386.95 386.95 0.0K
18:30 386.95 387.00 386.95 387.00 0.0K
18:40 386.05 386.05 386.05 386.05 0.0K
18:55 387.30 387.30 387.30 387.30 0.0K
19:05 386.20 386.20 386.20 386.20 0.0K
19:10 386.50 386.50 386.50 386.50 0.0K
19:45 388.00 388.25 388.00 388.25 0.0K
22:00 388.25 388.25 388.25 388.25 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 379.60 388.95 375.55 388.25 0.0M
2025-10-02 375.10 378.55 369.50 378.05 0.0M
2025-10-01 378.95 382.55 367.00 376.15 0.0M
2025-09-30 373.90 381.55 371.10 381.35 0.0M
2025-09-29 375.35 380.85 373.15 374.75 0.0M
2025-09-26 373.95 379.45 371.05 376.60 0.0M
2025-09-25 374.65 378.45 371.80 376.05 0.0M
2025-09-24 378.65 384.95 378.50 378.50 0.0M
2025-09-23 379.30 381.75 376.60 379.70 0.0M
2025-09-22 372.25 378.60 370.00 376.45 0.0M
2025-09-19 368.55 374.95 368.55 373.15 0.0M
2025-09-18 366.85 372.70 364.95 369.60 0.0M
2025-09-17 362.50 369.60 362.50 365.00 0.0M
2025-09-16 367.35 370.65 363.60 365.75 0.0M
2025-09-15 380.05 387.30 368.50 368.50 0.0M
2025-09-12 390.80 390.80 382.10 383.15 0.0M
2025-09-11 385.45 393.85 382.05 389.00 0.0M
2025-09-10 396.35 402.10 381.30 385.50 0.0M
2025-09-09 399.05 401.50 396.60 399.60 0.0M
2025-09-08 398.05 401.35 395.50 398.70 0.0M
2025-09-05 391.20 399.20 386.75 397.60 0.0M
2025-09-04 377.05 390.50 376.60 389.60 0.0M
2025-09-03 400.10 404.60 373.40 377.80 0.0M
2025-09-02 402.55 408.00 399.25 402.15 0.0M
2025-09-01 406.10 406.20 400.00 402.50 0.0M
2025-08-29 403.55 407.40 401.15 403.60 0.0M
2025-08-28 404.45 408.25 400.80 405.40 0.0M
2025-08-27 410.30 411.95 405.50 405.50 0.0M
2025-08-26 402.05 404.00 399.85 403.70 0.0M
2025-08-25 405.60 410.80 403.45 404.00 0.0M
2025-08-22 402.60 410.80 402.55 405.55 0.0M
2025-08-21 410.00 415.50 398.45 405.00 0.0M
2025-08-20 413.20 414.30 408.70 412.95 0.0M
2025-08-19 414.70 416.50 409.65 411.20 0.0M
2025-08-18 409.25 416.70 407.55 413.00 0.0M
2025-08-15 408.55 413.75 405.05 409.25 0.0M
2025-08-14 414.00 417.50 407.25 408.00 0.0M
2025-08-13 407.05 412.60 405.25 412.05 0.0M
2025-08-12 404.20 410.70 404.20 409.95 0.0M
2025-08-11 400.05 410.15 400.05 406.00 0.0M
2025-08-08 404.95 407.10 401.60 403.45 0.0M
2025-08-07 405.05 410.95 398.55 402.15 0.0M
2025-08-06 411.60 417.90 406.30 406.50 0.0M
2025-08-05 416.85 421.40 413.00 413.00 0.0M
2025-08-04 416.75 423.60 414.55 417.40 0.0M
2025-08-01 422.80 423.00 409.05 415.65 0.0M
2025-07-31 439.95 439.95 422.90 423.15 0.0M
2025-07-30 432.40 438.65 428.20 436.70 0.0M
2025-07-29 424.75 435.60 424.75 430.45 0.0M
2025-07-28 426.20 432.65 424.40 426.30 0.0M
2025-07-25 418.55 423.50 415.20 421.05 0.0M
2025-07-24 426.60 429.95 414.00 415.00 0.0M
2025-07-23 440.35 450.00 418.10 426.35 0.0M
2025-07-22 440.10 445.25 433.00 435.70 0.0M
2025-07-21 446.00 449.65 440.60 441.25 0.0M
2025-07-18 447.40 447.40 441.45 444.50 0.0M
2025-07-17 444.05 446.75 440.00 444.15 0.0M
2025-07-16 439.05 444.95 433.05 440.20 0.0M
2025-07-15 440.25 446.00 439.05 441.90 0.0M
2025-07-14 432.80 446.95 430.05 444.10 0.0M
2025-07-11 447.05 451.20 434.55 437.95 0.0M
2025-07-10 449.30 452.00 445.10 449.25 0.0M
2025-07-09 447.35 453.00 446.80 452.35 0.0M
2025-07-08 457.20 460.20 449.45 449.45 0.0M
2025-07-07 454.00 463.75 454.00 455.90 0.0M
2025-07-04 463.00 463.00 454.50 456.90 0.0M
2025-07-03 460.45 466.45 459.00 461.30 0.0M
2025-07-02 455.75 468.00 452.80 458.00 0.0M
2025-07-01 463.10 463.85 452.80 457.20 0.0M
2025-06-30 459.50 462.65 455.25 460.60 0.0M
2025-06-27 462.50 463.55 454.10 459.00 0.0M
2025-06-26 444.85 460.50 443.35 456.00 0.0M
2025-06-25 448.70 454.95 448.30 448.80 0.0M
2025-06-24 445.00 450.85 441.65 450.05 0.0M
2025-06-23 438.10 445.85 436.15 445.10 0.0M
2025-06-20 441.80 447.00 436.60 443.00 0.0M
2025-06-19 442.05 443.15 431.05 433.00 0.0M
2025-06-18 443.25 447.45 441.70 443.55 0.0M
2025-06-17 449.40 449.40 441.40 443.80 0.0M
2025-06-16 440.00 451.25 440.00 450.10 0.0M
2025-06-13 439.85 448.70 430.10 442.75 0.0M
2025-06-12 450.65 455.10 442.55 444.15 0.0M
2025-06-11 460.05 466.45 454.85 455.45 0.0M
2025-06-10 461.50 468.00 457.00 464.60 0.0M
2025-06-09 484.40 485.95 436.80 461.50 0.0M
2025-06-06 486.95 495.75 486.95 488.00 0.0M
2025-06-05 484.80 493.15 484.80 489.95 0.0M
2025-06-04 485.50 489.40 483.55 488.45 0.0M
2025-06-03 483.90 489.65 480.05 486.20 0.0M
2025-06-02 486.20 486.20 474.00 483.90 0.0M
2025-05-30 490.45 494.75 481.65 486.15 0.0M
2025-05-29 496.20 502.70 486.85 490.10 0.0M
2025-05-28 487.95 492.00 481.00 491.45 0.0M
2025-05-27 479.95 487.95 478.15 485.50 0.0M
2025-05-26 479.50 482.05 475.05 478.55 0.0M
2025-05-23 481.60 483.85 465.25 474.60 0.0M
2025-05-22 485.05 487.00 479.05 483.75 0.0M
2025-05-21 488.05 492.70 482.20 483.90 0.0M
2025-05-20 496.20 500.20 490.55 492.25 0.0M
2025-05-19 503.90 503.90 490.50 500.40 0.0M
2025-05-16 497.35 505.20 497.15 504.40 0.0M
2025-05-15 505.40 506.50 492.00 502.50 0.0M
2025-05-14 507.50 509.90 498.60 504.60 0.0M
2025-05-13 505.00 509.90 499.95 504.80 0.0M
2025-05-12 486.95 509.90 477.65 506.00 0.0M
2025-05-09 478.75 485.45 471.75 477.25 0.0M
2025-05-08 481.30 486.90 476.35 479.95 0.0M
2025-05-07 475.00 475.00 466.00 473.90 0.0M
2025-05-06 471.20 471.20 464.05 466.60 0.0M
2025-05-05 466.20 474.45 459.75 470.20 0.0M
2025-05-02 469.00 470.95 459.75 468.65 0.0M
2025-04-30 454.15 458.00 441.75 455.00 0.0M
2025-04-29 454.60 456.20 445.70 452.00 0.0M
2025-04-28 454.20 457.65 446.25 448.50 0.0M
2025-04-25 449.95 454.65 440.05 453.55 0.0M
2025-04-24 431.35 449.95 422.65 446.60 0.0M
2025-04-23 417.05 455.50 405.00 431.70 0.0M
2025-04-22 408.45 421.20 404.05 418.95 0.0M
2025-04-17 429.55 432.95 421.85 425.65 0.0M
2025-04-16 428.85 432.75 419.15 419.70 0.0M
2025-04-15 433.95 438.20 428.50 432.85 0.0M
2025-04-14 438.45 445.50 431.45 431.85 0.0M
2025-04-11 433.05 442.75 423.75 435.95 0.0M
2025-04-10 480.30 485.75 422.05 432.95 0.0M
2025-04-09 411.00 483.65 397.60 477.85 0.0M
2025-04-08 433.00 447.15 413.10 418.00 0.0M
2025-04-07 394.90 438.05 367.00 424.70 0.0M
2025-04-04 440.00 446.45 412.90 412.90 0.0M
2025-04-03 450.00 456.25 437.05 450.00 0.0M
2025-04-02 461.95 468.90 450.05 467.90 0.0M
2025-04-01 456.25 462.00 447.60 460.10 0.0M
2025-03-31 451.55 459.30 443.45 458.80 0.0M
2025-03-28 470.05 472.15 451.60 457.70 0.0M
2025-03-27 475.40 475.40 466.20 471.90 0.0M
2025-03-26 486.00 489.45 471.75 473.55 0.0M
2025-03-25 472.95 485.45 468.40 485.45 0.0M
2025-03-24 460.00 474.75 455.05 474.75 0.0M
2025-03-21 454.10 456.65 440.20 453.90 0.0M
2025-03-20 455.00 462.20 449.85 454.00 0.0M
2025-03-19 442.50 454.15 441.05 453.10 0.0M
2025-03-18 450.20 450.20 438.30 440.70 0.0M
2025-03-17 443.00 453.75 435.10 449.35 0.0M
2025-03-14 442.25 451.10 438.25 443.50 0.0M
2025-03-13 458.30 460.80 437.80 441.60 0.0M
2025-03-12 456.50 477.65 446.50 457.45 0.0M
2025-03-11 442.85 454.00 437.50 453.00 0.0M
2025-03-10 472.00 476.85 440.10 445.10 0.0M
2025-03-07 494.40 499.10 463.25 477.10 0.0M
2025-03-06 526.70 528.10 498.05 498.40 0.0M
2025-03-05 524.30 527.80 516.20 526.00 0.0M
2025-03-04 535.00 540.00 520.10 531.40 0.0M
2025-03-03 544.00 556.00 538.40 540.40 0.0M
2025-02-28 540.10 546.50 535.80 545.50 0.0M
2025-02-27 552.90 562.90 542.80 542.80 0.0M
2025-02-26 545.70 558.90 542.80 554.50 0.0M
2025-02-25 567.40 567.40 528.70 545.60 0.0M
2025-02-24 562.00 574.80 561.40 566.00 0.0M
2025-02-21 579.40 581.30 564.60 567.20 0.0M
2025-02-20 585.00 585.40 573.20 578.10 0.0M
2025-02-19 578.50 583.30 570.40 583.30 0.0M
2025-02-18 569.20 575.40 563.40 575.10 0.0M
2025-02-17 571.10 577.80 566.00 568.10 0.0M
2025-02-14 565.20 571.00 560.00 565.80 0.0M
2025-02-13 569.00 572.50 561.00 565.20 0.0M
2025-02-12 573.50 573.50 563.00 567.30 0.0M
2025-02-11 579.10 579.90 567.80 570.40 0.0M
2025-02-10 570.20 578.40 564.10 577.00 0.0M
2025-02-07 569.80 571.90 563.90 564.10 0.0M
2025-02-06 570.00 578.90 565.00 566.40 0.0M
2025-02-05 560.00 569.50 550.60 568.10 0.0M
2025-02-04 563.20 563.50 555.90 556.70 0.0M
2025-02-03 550.50 567.40 540.10 563.40 0.0M
2025-01-31 561.60 566.00 550.10 550.10 0.0M
2025-01-30 555.90 561.70 552.10 557.30 0.0M
2025-01-29 551.80 560.30 547.90 550.00 0.0M
2025-01-28 551.90 557.50 541.10 549.80 0.0M
2025-01-27 554.90 554.90 535.80 546.30 0.0M
2025-01-24 567.00 571.80 545.50 557.50 0.0M
2025-01-23 591.90 596.90 580.10 584.00 0.0M
2025-01-22 583.20 590.20 580.00 585.70 0.0M
2025-01-21 577.00 583.90 571.00 580.00 0.0M
2025-01-20 580.00 581.90 575.10 580.90 0.0M
2025-01-17 569.90 579.90 565.70 577.40 0.0M
2025-01-16 565.80 573.90 557.80 567.30 0.0M
2025-01-15 522.10 567.70 521.50 564.00 0.0M
2025-01-14 529.80 533.10 521.00 521.10 0.0M
2025-01-13 536.90 536.90 520.40 528.80 0.0M
2025-01-10 533.70 536.00 525.30 534.20 0.0M
2025-01-09 525.00 534.70 525.00 532.00 0.0M
2025-01-08 512.20 531.30 512.20 527.80 0.0M
2025-01-07 523.90 526.90 512.60 512.60 0.0M
2025-01-06 522.00 523.40 513.00 523.40 0.0M
2025-01-03 513.30 520.70 507.10 518.80 0.0M
2025-01-02 508.00 514.90 503.20 510.00 0.0M