Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 550.70
-2.50 (-0.45%)
Jan 12, 2026, 11:44 AM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 550.10 | 559.00 | 550.10 | 559.00 | - | 1.05% | 3 |
| Jan 9, 2026 | 560.70 | 560.70 | 547.60 | 553.20 | 553.20 | -1.28% | 88 |
| Jan 8, 2026 | 561.00 | 561.00 | 560.40 | 560.40 | 559.37 | 0.68% | 9 |
| Jan 7, 2026 | 557.60 | 558.80 | 554.90 | 556.60 | 555.58 | 1.37% | 110 |
| Jan 6, 2026 | 540.30 | 553.40 | 537.80 | 549.10 | 548.09 | 1.25% | 1,930 |
| Jan 5, 2026 | 545.10 | 545.10 | 538.70 | 542.30 | 541.30 | 1.06% | 90 |
| Jan 2, 2026 | 571.70 | 571.70 | 536.60 | 536.60 | 535.61 | -6.22% | 45 |
| Dec 30, 2025 | 573.60 | 573.60 | 572.20 | 572.20 | 571.15 | 0.18% | 2 |
| Dec 29, 2025 | 572.30 | 572.30 | 571.20 | 571.20 | 570.15 | - | 8 |
| Dec 23, 2025 | 577.10 | 577.10 | 569.00 | 571.20 | 570.15 | -0.37% | 3 |
| Dec 22, 2025 | 571.10 | 573.30 | 571.10 | 573.30 | 572.25 | 0.14% | 1 |
| Dec 19, 2025 | 570.00 | 572.50 | 570.00 | 572.50 | 571.45 | -0.61% | 22 |
| Dec 18, 2025 | 574.80 | 576.00 | 574.80 | 576.00 | 574.94 | 0.95% | 64 |
| Dec 17, 2025 | 568.30 | 572.10 | 568.30 | 570.60 | 569.55 | 1.82% | 28 |
| Dec 16, 2025 | 556.50 | 560.40 | 554.50 | 560.40 | 559.37 | -0.23% | 673 |
| Dec 15, 2025 | 574.10 | 574.10 | 561.70 | 561.70 | 560.67 | -1.75% | 69 |
| Dec 12, 2025 | 572.60 | 574.00 | 571.70 | 571.70 | 570.65 | 0.07% | 8 |
| Dec 11, 2025 | 563.30 | 571.60 | 563.30 | 571.30 | 570.25 | 1.26% | 43 |
| Dec 10, 2025 | 561.00 | 564.20 | 561.00 | 564.20 | 563.16 | -0.34% | 8 |
| Dec 9, 2025 | 562.70 | 566.60 | 562.70 | 566.10 | 565.06 | 0.19% | 12 |
| Dec 8, 2025 | 576.30 | 576.70 | 565.00 | 565.00 | 563.96 | 0.62% | 85 |
| Dec 4, 2025 | 555.70 | 561.50 | 555.60 | 561.50 | 560.47 | 1.76% | 76 |
| Dec 3, 2025 | 546.80 | 557.70 | 543.70 | 551.80 | 550.79 | 1.81% | 36 |
| Dec 2, 2025 | 543.20 | 546.40 | 538.00 | 542.00 | 541.00 | -0.33% | 56 |
| Dec 1, 2025 | 543.90 | 543.90 | 541.00 | 543.80 | 542.80 | -0.15% | 11 |
| Nov 28, 2025 | 546.00 | 546.00 | 544.60 | 544.60 | 543.60 | 0.55% | 20 |
| Nov 27, 2025 | 542.60 | 543.00 | 541.60 | 541.60 | 540.60 | -3.16% | 67 |
| Nov 26, 2025 | 559.50 | 560.00 | 559.30 | 559.30 | 558.27 | -1.41% | 4 |
| Nov 25, 2025 | 564.30 | 567.30 | 557.30 | 567.30 | 566.26 | 0.25% | 289 |
| Nov 24, 2025 | 574.70 | 575.20 | 565.90 | 565.90 | 564.86 | -2.90% | 70 |
| Nov 21, 2025 | 552.00 | 589.60 | 552.00 | 582.80 | 581.73 | 2.84% | 145 |
| Nov 20, 2025 | 566.60 | 572.10 | 566.60 | 566.70 | 565.66 | 0.44% | 109 |
| Nov 19, 2025 | 568.20 | 568.20 | 563.70 | 564.20 | 563.16 | -0.44% | 22 |
| Nov 18, 2025 | 558.00 | 594.60 | 554.60 | 566.70 | 565.66 | 0.53% | 419 |
| Nov 17, 2025 | 572.30 | 572.30 | 561.50 | 563.70 | 562.66 | 0.97% | 31 |
| Nov 14, 2025 | 558.70 | 558.70 | 556.70 | 558.30 | 557.27 | -0.98% | 47 |
| Nov 13, 2025 | 566.80 | 569.10 | 563.80 | 563.80 | 562.76 | 0.14% | 55 |
| Nov 12, 2025 | 565.40 | 565.40 | 563.00 | 563.00 | 561.97 | 0.11% | 37 |
| Nov 11, 2025 | 563.20 | 565.60 | 559.50 | 562.40 | 561.37 | 0.34% | 60 |
| Nov 10, 2025 | 569.00 | 569.00 | 560.20 | 560.50 | 559.47 | 2.00% | 105 |
| Nov 7, 2025 | 573.10 | 573.10 | 549.50 | 549.50 | 548.49 | -1.24% | 53 |
| Nov 6, 2025 | 569.70 | 569.70 | 556.40 | 556.40 | 555.38 | -3.22% | 97 |
| Nov 5, 2025 | 575.30 | 575.90 | 573.90 | 574.90 | 573.84 | 0.56% | 59 |
| Nov 4, 2025 | 583.70 | 586.50 | 571.70 | 571.70 | 570.65 | -1.12% | 192 |
| Nov 3, 2025 | 582.00 | 584.60 | 577.20 | 578.20 | 577.14 | 0.47% | 304 |
| Oct 31, 2025 | 567.30 | 575.50 | 564.00 | 575.50 | 574.44 | 0.56% | 211 |
| Oct 30, 2025 | 564.80 | 573.80 | 561.30 | 572.30 | 571.25 | 2.21% | 1,136 |
| Oct 29, 2025 | 587.10 | 587.10 | 559.00 | 559.90 | 558.87 | -4.75% | 392 |
| Oct 28, 2025 | 586.30 | 590.20 | 581.40 | 587.80 | 586.72 | 0.26% | 109 |
| Oct 27, 2025 | 591.20 | 592.20 | 583.00 | 586.30 | 585.22 | -0.22% | 185 |