Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 274.30
+2.90 (1.07%)
Sep 11, 2026, 5:35 PM CET
ETR:ITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 270.15 | 274.65 | 269.80 | 274.30 | 274.30 | 1.07% | 231 |
| Sep 10, 2026 | 270.00 | 272.30 | 267.25 | 271.40 | 271.40 | -0.04% | 211 |
| Sep 9, 2026 | 272.80 | 275.00 | 271.50 | 271.50 | 271.50 | 0.13% | 383 |
| Sep 8, 2026 | 282.85 | 283.75 | 270.50 | 271.15 | 271.15 | -4.31% | 2,069 |
| Sep 7, 2026 | 287.00 | 287.80 | 282.25 | 283.35 | 283.35 | -1.55% | 279 |
| Sep 4, 2026 | 295.10 | 296.05 | 286.10 | 287.80 | 287.80 | -4.31% | 688 |
| Sep 3, 2026 | 296.55 | 310.50 | 296.55 | 300.75 | 300.75 | 2.37% | 780 |
| Sep 2, 2026 | 295.65 | 299.30 | 293.80 | 293.80 | 293.80 | -2.78% | 1,375 |
| Sep 1, 2026 | 310.15 | 310.15 | 300.90 | 302.20 | 302.20 | -2.39% | 868 |
| Aug 31, 2026 | 306.00 | 313.85 | 305.70 | 309.60 | 309.60 | 1.64% | 1,395 |
| Aug 28, 2026 | 300.05 | 305.10 | 296.75 | 304.60 | 304.60 | 2.91% | 1,034 |
| Aug 27, 2026 | 296.10 | 304.15 | 287.45 | 296.00 | 296.00 | 0.73% | 2,185 |
| Aug 26, 2026 | 274.10 | 299.50 | 267.70 | 293.85 | 293.85 | -5.00% | 4,958 |
| Aug 25, 2026 | 315.70 | 316.60 | 308.20 | 309.30 | 309.30 | -2.34% | 1,176 |
| Aug 24, 2026 | 316.35 | 318.50 | 313.25 | 316.70 | 316.70 | 0.16% | 726 |
| Aug 21, 2026 | 311.00 | 317.40 | 309.90 | 316.20 | 316.20 | 2.00% | 185 |
| Aug 20, 2026 | 310.70 | 313.20 | 306.05 | 310.00 | 310.00 | -0.40% | 1,084 |
| Aug 19, 2026 | 303.35 | 312.85 | 298.90 | 311.25 | 311.25 | 2.98% | 1,164 |
| Aug 18, 2026 | 289.10 | 305.90 | 289.10 | 302.25 | 302.25 | 4.08% | 1,572 |
| Aug 17, 2026 | 296.60 | 296.60 | 290.05 | 290.40 | 290.40 | -3.46% | 2,471 |
| Aug 14, 2026 | 309.05 | 315.20 | 299.10 | 300.80 | 300.80 | 2.68% | 1,834 |
| Aug 13, 2026 | 291.95 | 300.00 | 290.60 | 292.95 | 292.95 | 2.48% | 1,605 |
| Aug 12, 2026 | 290.80 | 290.80 | 284.25 | 285.85 | 285.85 | -1.18% | 1,113 |
| Aug 11, 2026 | 288.80 | 292.45 | 286.10 | 289.25 | 289.25 | 1.24% | 1,116 |
| Aug 10, 2026 | 281.30 | 286.35 | 276.40 | 285.70 | 285.70 | -0.05% | 1,025 |
| Aug 7, 2026 | 281.95 | 290.05 | 281.10 | 285.85 | 285.85 | 3.33% | 2,318 |
| Aug 6, 2026 | 279.95 | 280.30 | 273.45 | 276.65 | 276.65 | -0.86% | 2,124 |
| Aug 5, 2026 | 280.35 | 286.95 | 278.75 | 279.05 | 279.05 | 0.72% | 1,481 |
| Aug 4, 2026 | 275.55 | 277.70 | 266.35 | 277.05 | 277.05 | -0.84% | 3,348 |
| Aug 3, 2026 | 276.45 | 286.85 | 275.60 | 279.40 | 279.40 | 2.38% | 2,964 |
| Jul 31, 2026 | 271.20 | 275.65 | 268.10 | 272.90 | 272.90 | 1.39% | 2,574 |
| Jul 30, 2026 | 292.75 | 292.95 | 269.15 | 269.15 | 269.15 | -7.01% | 2,451 |
| Jul 29, 2026 | 277.60 | 290.45 | 269.15 | 289.45 | 289.45 | 3.65% | 2,816 |
| Jul 28, 2026 | 264.05 | 281.05 | 264.05 | 279.25 | 279.25 | 3.33% | 2,819 |
| Jul 27, 2026 | 260.40 | 272.20 | 259.85 | 270.25 | 270.25 | 4.95% | 3,049 |
| Jul 24, 2026 | 248.75 | 257.60 | 248.20 | 257.50 | 257.50 | 4.57% | 1,856 |
| Jul 23, 2026 | 250.60 | 255.00 | 245.70 | 246.25 | 246.25 | -2.69% | 1,876 |
| Jul 22, 2026 | 253.95 | 256.65 | 253.00 | 253.05 | 253.05 | -0.51% | 1,129 |
| Jul 21, 2026 | 253.05 | 258.75 | 244.70 | 254.35 | 254.35 | 0.57% | 2,063 |
| Jul 20, 2026 | 254.80 | 256.10 | 245.00 | 252.90 | 252.90 | -0.51% | 888 |
| Jul 17, 2026 | 255.75 | 263.85 | 253.60 | 254.20 | 254.20 | 1.66% | 2,288 |
| Jul 16, 2026 | 244.40 | 250.10 | 243.85 | 250.05 | 250.05 | 0.73% | 1,444 |
| Jul 15, 2026 | 246.30 | 252.60 | 245.95 | 248.25 | 248.25 | 0.34% | 932 |
| Jul 14, 2026 | 252.70 | 252.70 | 235.20 | 247.40 | 247.40 | -3.13% | 4,164 |
| Jul 13, 2026 | 242.55 | 255.50 | 241.30 | 255.40 | 255.40 | 6.04% | 1,108 |
| Jul 10, 2026 | 239.85 | 245.45 | 239.80 | 240.85 | 240.85 | 1.26% | 733 |
| Jul 9, 2026 | 238.70 | 238.70 | 228.00 | 237.85 | 237.85 | 0.19% | 1,333 |
| Jul 8, 2026 | 247.65 | 248.00 | 236.70 | 238.45 | 237.40 | -3.29% | 805 |
| Jul 7, 2026 | 239.85 | 247.50 | 239.00 | 246.55 | 245.46 | 5.27% | 1,003 |
| Jul 6, 2026 | 240.75 | 242.00 | 231.75 | 234.20 | 233.17 | -1.80% | 2,449 |