Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 362.20
-13.90 (-3.70%)
At close: Mar 27, 2026
ETR:ITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 373.95 | 373.95 | 357.95 | 362.20 | 362.20 | -3.70% | 167 |
| Mar 26, 2026 | 370.00 | 382.00 | 368.40 | 376.10 | 376.10 | 2.26% | 139 |
| Mar 25, 2026 | 373.90 | 380.45 | 365.00 | 367.80 | 367.80 | -1.97% | 189 |
| Mar 24, 2026 | 394.90 | 394.90 | 374.20 | 375.20 | 375.20 | -4.47% | 924 |
| Mar 23, 2026 | 394.65 | 403.15 | 390.10 | 392.75 | 392.75 | -0.90% | 851 |
| Mar 20, 2026 | 391.65 | 399.85 | 385.35 | 396.30 | 396.30 | 0.55% | 267 |
| Mar 19, 2026 | 391.50 | 406.20 | 389.60 | 394.15 | 394.15 | 2.10% | 4,495 |
| Mar 18, 2026 | 399.30 | 400.55 | 386.05 | 386.05 | 386.05 | -3.35% | 529 |
| Mar 17, 2026 | 390.00 | 410.95 | 387.85 | 399.45 | 399.45 | 1.73% | 400 |
| Mar 16, 2026 | 387.55 | 398.15 | 385.90 | 392.65 | 392.65 | 3.37% | 1,186 |
| Mar 13, 2026 | 377.40 | 383.60 | 375.00 | 379.85 | 379.85 | -0.07% | 446 |
| Mar 12, 2026 | 377.95 | 389.50 | 377.95 | 380.10 | 380.10 | 0.20% | 1,253 |
| Mar 11, 2026 | 391.35 | 393.75 | 379.35 | 379.35 | 379.35 | -3.34% | 783 |
| Mar 10, 2026 | 413.75 | 413.75 | 387.80 | 392.45 | 392.45 | -3.65% | 650 |
| Mar 9, 2026 | 409.15 | 415.00 | 405.50 | 407.30 | 407.30 | 1.12% | 574 |
| Mar 6, 2026 | 402.05 | 409.75 | 400.00 | 402.80 | 402.80 | 0.26% | 729 |
| Mar 5, 2026 | 379.60 | 403.10 | 376.00 | 401.75 | 401.75 | 7.49% | 598 |
| Mar 4, 2026 | 375.00 | 377.50 | 372.05 | 373.75 | 373.75 | 0.19% | 1,550 |
| Mar 3, 2026 | 356.80 | 373.05 | 351.60 | 373.05 | 373.05 | 3.97% | 565 |
| Mar 2, 2026 | 343.35 | 359.75 | 341.60 | 358.80 | 358.80 | 5.79% | 420 |
| Feb 27, 2026 | 321.70 | 343.10 | 320.00 | 339.15 | 339.15 | 0.85% | 948 |
| Feb 26, 2026 | 327.00 | 343.35 | 327.00 | 336.30 | 336.30 | 12.10% | 505 |
| Feb 25, 2026 | 303.45 | 307.25 | 300.00 | 300.00 | 300.00 | -2.07% | 1,981 |
| Feb 24, 2026 | 303.50 | 328.05 | 303.00 | 306.35 | 306.35 | 2.54% | 1,336 |
| Feb 23, 2026 | 320.50 | 321.05 | 298.50 | 298.75 | 298.75 | -8.02% | 2,180 |
| Feb 20, 2026 | 326.20 | 332.80 | 323.15 | 324.80 | 324.80 | 0.22% | 492 |
| Feb 19, 2026 | 332.60 | 332.75 | 323.65 | 324.10 | 324.10 | -3.57% | 697 |
| Feb 18, 2026 | 321.50 | 336.45 | 320.90 | 336.10 | 336.10 | 3.70% | 684 |
| Feb 17, 2026 | 337.70 | 337.70 | 319.50 | 324.10 | 324.10 | -3.84% | 1,490 |
| Feb 16, 2026 | 343.35 | 343.35 | 333.50 | 337.05 | 337.05 | 0.10% | 187 |
| Feb 13, 2026 | 336.80 | 338.35 | 330.55 | 336.70 | 336.70 | 0.73% | 997 |
| Feb 12, 2026 | 335.85 | 340.20 | 331.90 | 334.25 | 334.25 | 0.27% | 209 |
| Feb 11, 2026 | 355.20 | 356.50 | 333.00 | 333.35 | 333.35 | -9.35% | 920 |
| Feb 10, 2026 | 367.70 | 377.95 | 362.05 | 367.75 | 367.75 | -0.11% | 4,345 |
| Feb 9, 2026 | 376.65 | 377.45 | 362.70 | 368.15 | 368.15 | -2.28% | 687 |
| Feb 6, 2026 | 374.30 | 377.05 | 371.45 | 376.75 | 376.75 | -0.82% | 289 |
| Feb 5, 2026 | 374.15 | 387.85 | 373.50 | 379.85 | 379.85 | 2.61% | 892 |
| Feb 4, 2026 | 364.85 | 375.30 | 349.30 | 370.20 | 370.20 | 0.19% | 1,526 |
| Feb 3, 2026 | 415.35 | 415.35 | 369.50 | 369.50 | 369.50 | -12.18% | 4,402 |
| Feb 2, 2026 | 418.05 | 422.75 | 414.95 | 420.75 | 420.75 | -0.51% | 570 |
| Jan 30, 2026 | 416.75 | 423.50 | 416.75 | 422.90 | 422.90 | 1.48% | 251 |
| Jan 29, 2026 | 446.85 | 448.80 | 414.10 | 416.75 | 416.75 | -8.76% | 2,502 |
| Jan 28, 2026 | 456.35 | 462.65 | 453.70 | 456.75 | 456.75 | 0.31% | 428 |
| Jan 27, 2026 | 475.55 | 475.55 | 454.80 | 455.35 | 455.35 | -4.54% | 577 |
| Jan 26, 2026 | 473.40 | 478.70 | 473.40 | 477.00 | 477.00 | 0.77% | 469 |
| Jan 23, 2026 | 473.15 | 474.95 | 467.70 | 473.35 | 473.35 | 2.61% | 202 |
| Jan 22, 2026 | 452.20 | 462.40 | 446.75 | 461.30 | 461.30 | 2.79% | 2,808 |
| Jan 21, 2026 | 453.15 | 454.60 | 448.80 | 448.80 | 448.80 | -1.99% | 83 |
| Jan 20, 2026 | 461.55 | 461.55 | 457.40 | 457.90 | 457.90 | -1.12% | 76 |
| Jan 19, 2026 | 458.25 | 469.85 | 458.25 | 463.10 | 463.10 | -0.95% | 233 |