Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 544.60
+3.00 (0.55%)
At close: Nov 28, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 546.00 | 546.00 | 544.60 | 544.60 | 544.60 | 0.55% | 20 |
| Nov 27, 2025 | 542.60 | 543.00 | 541.60 | 541.60 | 541.60 | -3.16% | 67 |
| Nov 26, 2025 | 559.50 | 560.00 | 559.30 | 559.30 | 559.30 | -1.41% | 4 |
| Nov 25, 2025 | 564.30 | 567.30 | 557.30 | 567.30 | 567.30 | 0.25% | 289 |
| Nov 24, 2025 | 574.70 | 575.20 | 565.90 | 565.90 | 565.90 | -2.90% | 70 |
| Nov 21, 2025 | 552.00 | 589.60 | 552.00 | 582.80 | 582.80 | 2.84% | 145 |
| Nov 20, 2025 | 566.60 | 572.10 | 566.60 | 566.70 | 566.70 | 0.44% | 109 |
| Nov 19, 2025 | 568.20 | 568.20 | 563.70 | 564.20 | 564.20 | -0.44% | 22 |
| Nov 18, 2025 | 558.00 | 594.60 | 554.60 | 566.70 | 566.70 | 0.53% | 419 |
| Nov 17, 2025 | 572.30 | 572.30 | 561.50 | 563.70 | 563.70 | 0.97% | 31 |
| Nov 14, 2025 | 558.70 | 558.70 | 556.70 | 558.30 | 558.30 | -0.98% | 47 |
| Nov 13, 2025 | 566.80 | 569.10 | 563.80 | 563.80 | 563.80 | 0.14% | 55 |
| Nov 12, 2025 | 565.40 | 565.40 | 563.00 | 563.00 | 563.00 | 0.11% | 37 |
| Nov 11, 2025 | 563.20 | 565.60 | 559.50 | 562.40 | 562.40 | 0.34% | 60 |
| Nov 10, 2025 | 569.00 | 569.00 | 560.20 | 560.50 | 560.50 | 2.00% | 105 |
| Nov 7, 2025 | 573.10 | 573.10 | 549.50 | 549.50 | 549.50 | -1.24% | 53 |
| Nov 6, 2025 | 569.70 | 569.70 | 556.40 | 556.40 | 556.40 | -3.22% | 97 |
| Nov 5, 2025 | 575.30 | 575.90 | 573.90 | 574.90 | 574.90 | 0.56% | 59 |
| Nov 4, 2025 | 583.70 | 586.50 | 571.70 | 571.70 | 571.70 | -1.12% | 192 |
| Nov 3, 2025 | 582.00 | 584.60 | 577.20 | 578.20 | 578.20 | 0.47% | 304 |
| Oct 31, 2025 | 567.30 | 575.50 | 564.00 | 575.50 | 575.50 | 0.56% | 211 |
| Oct 30, 2025 | 564.80 | 573.80 | 561.30 | 572.30 | 572.30 | 2.21% | 1,136 |
| Oct 29, 2025 | 587.10 | 587.10 | 559.00 | 559.90 | 559.90 | -4.75% | 392 |
| Oct 28, 2025 | 586.30 | 590.20 | 581.40 | 587.80 | 587.80 | 0.26% | 109 |
| Oct 27, 2025 | 591.20 | 592.20 | 583.00 | 586.30 | 586.30 | -0.22% | 185 |
| Oct 24, 2025 | 584.90 | 588.90 | 584.90 | 587.60 | 587.60 | 1.45% | 278 |
| Oct 23, 2025 | 581.00 | 581.00 | 578.40 | 579.20 | 579.20 | -0.52% | 97 |
| Oct 22, 2025 | 581.90 | 583.10 | 581.20 | 582.20 | 582.20 | 0.21% | 108 |
| Oct 21, 2025 | 570.50 | 581.00 | 570.50 | 581.00 | 581.00 | 1.82% | 122 |
| Oct 20, 2025 | 568.50 | 570.80 | 568.00 | 570.60 | 570.60 | 1.30% | 98 |
| Oct 17, 2025 | 548.90 | 563.90 | 548.80 | 563.30 | 563.30 | 0.77% | 149 |
| Oct 16, 2025 | 563.80 | 564.20 | 559.00 | 559.00 | 559.00 | -0.94% | 183 |
| Oct 15, 2025 | 566.00 | 568.50 | 563.40 | 564.30 | 564.30 | -0.30% | 149 |
| Oct 14, 2025 | 564.90 | 566.20 | 558.50 | 566.00 | 566.00 | 0.52% | 84 |
| Oct 13, 2025 | 560.50 | 563.10 | 556.00 | 563.10 | 563.10 | 0.91% | 33 |
| 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 | 567.47 | 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 | 564.97 | -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 | 576.75 | -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 | 586.83 | -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 | 586.93 | -0.14% | 222 |
| Sep 24, 2025 | 595.80 | 596.40 | 588.80 | 588.80 | 587.73 | -0.71% | 31 |
| Sep 23, 2025 | 596.30 | 596.30 | 590.80 | 593.00 | 591.92 | 0.54% | 303 |
| Sep 22, 2025 | 583.30 | 589.80 | 581.10 | 589.80 | 588.73 | 0.56% | 1,050 |