Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 586.50
+2.50 (0.43%)
Sep 19, 2025, 5:35 PM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 572.10 | 587.00 | 572.10 | 586.50 | 586.50 | 0.43% | 164 |
| Sep 18, 2025 | 565.50 | 584.00 | 564.00 | 584.00 | 584.00 | 4.29% | 204 |
| Sep 17, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 1.87% | 243 |
| Sep 16, 2025 | 547.80 | 549.70 | 547.80 | 549.70 | 549.70 | 0.68% | 12 |
| Sep 15, 2025 | 551.70 | 551.70 | 545.50 | 546.00 | 546.00 | -1.71% | 47 |
| Sep 12, 2025 | 562.30 | 562.30 | 553.20 | 555.50 | 555.50 | -1.19% | 67 |
| Sep 11, 2025 | 564.40 | 564.40 | 562.20 | 562.20 | 562.20 | 0.02% | 23 |
| Sep 10, 2025 | 572.70 | 574.30 | 559.50 | 562.10 | 562.10 | -1.09% | 21 |
| Sep 9, 2025 | 574.40 | 574.80 | 568.30 | 568.30 | 568.30 | -0.51% | 312 |
| Sep 8, 2025 | 575.20 | 575.20 | 571.20 | 571.20 | 571.20 | -0.57% | 15 |
| Sep 5, 2025 | 571.80 | 574.50 | 571.80 | 574.50 | 574.50 | -0.14% | 33 |
| Sep 4, 2025 | 576.00 | 576.40 | 568.00 | 575.30 | 575.30 | 1.57% | 22 |
| Sep 3, 2025 | 568.40 | 569.20 | 566.40 | 566.40 | 566.40 | 0.19% | 169 |
| Sep 2, 2025 | 570.20 | 570.20 | 563.60 | 565.30 | 565.30 | -0.53% | 135 |
| Sep 1, 2025 | 568.10 | 568.30 | 568.10 | 568.30 | 568.30 | -0.33% | 22 |
| Aug 29, 2025 | 572.90 | 577.00 | 569.80 | 570.20 | 570.20 | -0.71% | 32 |
| Aug 28, 2025 | 571.60 | 574.30 | 571.00 | 574.30 | 574.30 | 0.81% | 24 |
| Aug 27, 2025 | 566.60 | 571.20 | 566.60 | 569.70 | 569.70 | 0.83% | 179 |
| Aug 26, 2025 | 567.40 | 571.00 | 565.00 | 565.00 | 565.00 | 0.52% | 107 |
| Aug 25, 2025 | 566.20 | 572.90 | 562.10 | 562.10 | 562.10 | -1.37% | 421 |
| Aug 22, 2025 | 568.70 | 569.90 | 559.10 | 569.90 | 569.90 | -5.49% | 175 |
| Aug 21, 2025 | 602.60 | 603.00 | 599.00 | 603.00 | 603.00 | 0.17% | 2 |
| Aug 20, 2025 | 601.20 | 604.20 | 597.70 | 602.00 | 602.00 | -1.02% | 318 |
| Aug 19, 2025 | 615.50 | 615.50 | 608.20 | 608.20 | 608.20 | -1.39% | 9 |
| Aug 18, 2025 | 614.00 | 616.80 | 614.00 | 616.80 | 616.80 | 0.73% | 126 |
| Aug 15, 2025 | 612.30 | 612.30 | 608.60 | 612.30 | 612.30 | 0.72% | 33 |
| Aug 14, 2025 | 607.90 | 607.90 | 607.90 | 607.90 | 607.90 | -0.20% | 18 |
| Aug 13, 2025 | 612.30 | 612.30 | 605.00 | 609.10 | 609.10 | 1.28% | 18 |
| Aug 12, 2025 | 609.70 | 609.70 | 601.40 | 601.40 | 601.40 | -2.94% | 248 |
| Aug 11, 2025 | 639.10 | 647.80 | 619.60 | 619.60 | 619.60 | -3.41% | 129 |
| Aug 8, 2025 | 652.80 | 654.00 | 641.50 | 641.50 | 641.50 | -3.65% | 80 |
| Aug 7, 2025 | 668.80 | 673.50 | 665.80 | 665.80 | 665.80 | 0.20% | 57 |
| Aug 6, 2025 | 665.60 | 667.00 | 662.00 | 664.50 | 664.50 | -2.24% | 57 |
| Aug 5, 2025 | 679.70 | 679.70 | 679.70 | 679.70 | 679.70 | -0.13% | 1 |
| Aug 4, 2025 | 679.40 | 680.60 | 674.40 | 680.60 | 680.60 | 1.29% | 66 |
| Aug 1, 2025 | 691.40 | 694.60 | 669.10 | 671.90 | 671.90 | -3.49% | 178 |
| Jul 31, 2025 | 707.60 | 707.60 | 696.20 | 696.20 | 696.20 | -0.78% | 76 |
| Jul 30, 2025 | 702.30 | 702.30 | 701.70 | 701.70 | 701.70 | 0.85% | 21 |
| Jul 29, 2025 | 695.70 | 698.80 | 695.70 | 695.80 | 695.80 | 1.98% | 60 |
| Jul 28, 2025 | 671.70 | 682.30 | 671.70 | 682.30 | 682.30 | 1.61% | 8 |
| Jul 25, 2025 | 668.80 | 671.70 | 668.20 | 671.50 | 671.50 | 1.04% | 27 |
| Jul 24, 2025 | 660.60 | 664.60 | 654.90 | 664.60 | 664.60 | 1.28% | 69 |
| Jul 23, 2025 | 656.00 | 658.50 | 655.00 | 656.20 | 656.20 | 0.81% | 131 |
| Jul 22, 2025 | 657.70 | 657.70 | 650.90 | 650.90 | 650.90 | 0.34% | 67 |
| Jul 21, 2025 | 633.00 | 648.70 | 633.00 | 648.70 | 648.70 | 0.29% | 3 |
| Jul 18, 2025 | 653.70 | 660.00 | 646.80 | 646.80 | 646.80 | 1.71% | 81 |
| Jul 17, 2025 | 635.90 | 635.90 | 635.90 | 635.90 | 635.90 | - | - |
| Jul 16, 2025 | 639.90 | 639.90 | 635.90 | 635.90 | 635.90 | -1.20% | 56 |
| Jul 15, 2025 | 648.60 | 648.60 | 642.40 | 643.60 | 643.60 | -0.71% | 101 |
| Jul 14, 2025 | 642.30 | 648.20 | 639.00 | 648.20 | 648.20 | 1.15% | 48 |