Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 558.00
+0.40 (0.07%)
Oct 10, 2025, 5:35 PM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 563.20 | 563.20 | 557.80 | 558.00 | 558.00 | 0.07% | 42 |
| Oct 9, 2025 | 570.30 | 570.40 | 557.50 | 557.60 | 557.60 | -1.92% | 77 |
| Oct 8, 2025 | 574.90 | 574.90 | 568.50 | 568.50 | 567.46 | 0.73% | 14 |
| Oct 7, 2025 | 577.70 | 577.70 | 562.80 | 564.40 | 563.37 | -0.28% | 153 |
| Oct 6, 2025 | 579.30 | 587.80 | 566.00 | 566.00 | 564.96 | -2.65% | 264 |
| Oct 3, 2025 | 582.40 | 582.40 | 577.30 | 581.40 | 580.34 | 0.62% | 82 |
| Oct 2, 2025 | 576.70 | 579.70 | 574.40 | 577.80 | 576.74 | -0.67% | 36 |
| Oct 1, 2025 | 578.10 | 581.90 | 572.10 | 581.70 | 580.64 | -1.05% | 101 |
| Sep 30, 2025 | 592.60 | 593.20 | 587.90 | 587.90 | 586.82 | -0.69% | 62 |
| Sep 29, 2025 | 595.90 | 595.90 | 592.00 | 592.00 | 590.92 | -0.12% | 1 |
| Sep 26, 2025 | 592.20 | 592.70 | 592.20 | 592.70 | 591.62 | 0.80% | 88 |
| Sep 25, 2025 | 591.90 | 592.90 | 588.00 | 588.00 | 586.92 | -0.14% | 222 |
| Sep 24, 2025 | 595.80 | 596.40 | 588.80 | 588.80 | 587.72 | -0.71% | 31 |
| Sep 23, 2025 | 596.30 | 596.30 | 590.80 | 593.00 | 591.91 | 0.54% | 303 |
| Sep 22, 2025 | 583.30 | 589.80 | 581.10 | 589.80 | 588.72 | 0.56% | 1,050 |
| Sep 19, 2025 | 572.10 | 587.00 | 572.10 | 586.50 | 585.43 | 0.43% | 164 |
| Sep 18, 2025 | 565.50 | 584.00 | 564.00 | 584.00 | 582.93 | 4.29% | 204 |
| Sep 17, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 558.98 | 1.87% | 243 |
| Sep 16, 2025 | 547.80 | 549.70 | 547.80 | 549.70 | 548.69 | 0.68% | 12 |
| Sep 15, 2025 | 551.70 | 551.70 | 545.50 | 546.00 | 545.00 | -1.71% | 47 |
| Sep 12, 2025 | 562.30 | 562.30 | 553.20 | 555.50 | 554.48 | -1.19% | 67 |
| Sep 11, 2025 | 564.40 | 564.40 | 562.20 | 562.20 | 561.17 | 0.02% | 23 |
| Sep 10, 2025 | 572.70 | 574.30 | 559.50 | 562.10 | 561.07 | -1.09% | 21 |
| Sep 9, 2025 | 574.40 | 574.80 | 568.30 | 568.30 | 567.26 | -0.51% | 312 |
| Sep 8, 2025 | 575.20 | 575.20 | 571.20 | 571.20 | 570.15 | -0.57% | 15 |
| Sep 5, 2025 | 571.80 | 574.50 | 571.80 | 574.50 | 573.45 | -0.14% | 33 |
| Sep 4, 2025 | 576.00 | 576.40 | 568.00 | 575.30 | 574.25 | 1.57% | 22 |
| Sep 3, 2025 | 568.40 | 569.20 | 566.40 | 566.40 | 565.36 | 0.19% | 169 |
| Sep 2, 2025 | 570.20 | 570.20 | 563.60 | 565.30 | 564.27 | -0.53% | 135 |
| Sep 1, 2025 | 568.10 | 568.30 | 568.10 | 568.30 | 567.26 | -0.33% | 22 |
| Aug 29, 2025 | 572.90 | 577.00 | 569.80 | 570.20 | 569.16 | -0.71% | 32 |
| Aug 28, 2025 | 571.60 | 574.30 | 571.00 | 574.30 | 573.25 | 0.81% | 24 |
| Aug 27, 2025 | 566.60 | 571.20 | 566.60 | 569.70 | 568.66 | 0.83% | 179 |
| Aug 26, 2025 | 567.40 | 571.00 | 565.00 | 565.00 | 563.97 | 0.52% | 107 |
| Aug 25, 2025 | 566.20 | 572.90 | 562.10 | 562.10 | 561.07 | -1.37% | 421 |
| Aug 22, 2025 | 568.70 | 569.90 | 559.10 | 569.90 | 568.86 | -5.49% | 175 |
| Aug 21, 2025 | 602.60 | 603.00 | 599.00 | 603.00 | 601.90 | 0.17% | 2 |
| Aug 20, 2025 | 601.20 | 604.20 | 597.70 | 602.00 | 600.90 | -1.02% | 318 |
| Aug 19, 2025 | 615.50 | 615.50 | 608.20 | 608.20 | 607.09 | -1.39% | 9 |
| Aug 18, 2025 | 614.00 | 616.80 | 614.00 | 616.80 | 615.67 | 0.73% | 126 |
| Aug 15, 2025 | 612.30 | 612.30 | 608.60 | 612.30 | 611.18 | 0.72% | 33 |
| Aug 14, 2025 | 607.90 | 607.90 | 607.90 | 607.90 | 606.79 | -0.20% | 18 |
| Aug 13, 2025 | 612.30 | 612.30 | 605.00 | 609.10 | 607.99 | 1.28% | 18 |
| Aug 12, 2025 | 609.70 | 609.70 | 601.40 | 601.40 | 600.30 | -2.94% | 248 |
| Aug 11, 2025 | 639.10 | 647.80 | 619.60 | 619.60 | 618.47 | -3.41% | 129 |
| Aug 8, 2025 | 652.80 | 654.00 | 641.50 | 641.50 | 640.33 | -3.65% | 80 |
| Aug 7, 2025 | 668.80 | 673.50 | 665.80 | 665.80 | 664.58 | 0.20% | 57 |
| Aug 6, 2025 | 665.60 | 667.00 | 662.00 | 664.50 | 663.28 | -2.24% | 57 |
| Aug 5, 2025 | 679.70 | 679.70 | 679.70 | 679.70 | 678.46 | -0.13% | 1 |
| Aug 4, 2025 | 679.40 | 680.60 | 674.40 | 680.60 | 679.35 | 1.29% | 66 |