Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 227.80
+2.85 (1.27%)
Jun 23, 2026, 12:09 PM CET
ETR:ITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 225.70 | 225.70 | 225.70 | 225.70 | - | 0.33% | 1,264 |
| Jun 22, 2026 | 233.00 | 233.25 | 224.65 | 224.95 | 224.95 | -2.66% | 1,264 |
| Jun 19, 2026 | 233.25 | 233.25 | 231.10 | 231.10 | 231.10 | 0.37% | 88 |
| Jun 18, 2026 | 234.20 | 235.30 | 225.95 | 230.25 | 230.25 | -5.19% | 2,275 |
| Jun 17, 2026 | 243.20 | 245.95 | 236.60 | 242.85 | 242.85 | 0.56% | 949 |
| Jun 16, 2026 | 242.50 | 244.45 | 237.65 | 241.50 | 241.50 | -2.27% | 1,082 |
| Jun 15, 2026 | 243.50 | 247.60 | 239.05 | 247.10 | 247.10 | 5.49% | 1,899 |
| Jun 12, 2026 | 240.40 | 240.75 | 232.35 | 234.25 | 234.25 | -2.54% | 1,888 |
| Jun 11, 2026 | 246.00 | 247.00 | 237.55 | 240.35 | 240.35 | -2.57% | 3,022 |
| Jun 10, 2026 | 253.60 | 254.00 | 245.35 | 246.70 | 246.70 | -4.19% | 6,063 |
| Jun 9, 2026 | 263.15 | 266.25 | 257.50 | 257.50 | 257.50 | -1.87% | 1,727 |
| Jun 8, 2026 | 258.55 | 262.85 | 254.10 | 262.40 | 262.40 | 2.78% | 1,713 |
| Jun 5, 2026 | 260.50 | 262.40 | 255.30 | 255.30 | 255.30 | -4.40% | 2,189 |
| Jun 4, 2026 | 268.65 | 275.40 | 267.00 | 267.05 | 267.05 | -0.95% | 2,873 |
| Jun 3, 2026 | 275.60 | 278.35 | 267.60 | 269.60 | 269.60 | -1.32% | 2,008 |
| Jun 2, 2026 | 303.15 | 303.65 | 271.25 | 273.20 | 273.20 | -11.89% | 9,643 |
| Jun 1, 2026 | 288.15 | 310.05 | 286.05 | 310.05 | 310.05 | 10.24% | 5,087 |
| May 29, 2026 | 269.35 | 281.25 | 269.35 | 281.25 | 281.25 | 4.30% | 1,613 |
| May 28, 2026 | 269.05 | 271.80 | 261.25 | 269.65 | 269.65 | 0.19% | 1,541 |
| May 27, 2026 | 260.70 | 269.85 | 257.00 | 269.15 | 269.15 | 1.66% | 3,991 |
| May 26, 2026 | 275.15 | 275.15 | 264.60 | 264.75 | 264.75 | -3.60% | 2,453 |
| May 25, 2026 | 279.90 | 279.90 | 272.85 | 274.65 | 274.65 | 3.68% | 688 |
| May 22, 2026 | 265.80 | 271.35 | 263.25 | 264.90 | 264.90 | -0.21% | 2,984 |
| May 21, 2026 | 286.40 | 289.60 | 263.25 | 265.45 | 265.45 | -20.20% | 8,345 |
| May 20, 2026 | 346.70 | 347.05 | 332.25 | 332.65 | 332.65 | -4.90% | 1,209 |
| May 19, 2026 | 347.75 | 361.00 | 347.75 | 349.80 | 349.80 | 1.69% | 2,271 |
| May 18, 2026 | 337.10 | 347.00 | 333.65 | 344.00 | 344.00 | 1.68% | 1,089 |
| May 15, 2026 | 327.60 | 339.50 | 325.90 | 338.30 | 338.30 | 2.98% | 956 |
| May 14, 2026 | 320.60 | 329.15 | 314.10 | 328.50 | 328.50 | 1.94% | 1,040 |
| May 13, 2026 | 330.40 | 331.50 | 321.15 | 322.25 | 322.25 | -3.37% | 1,141 |
| May 12, 2026 | 334.15 | 338.05 | 330.00 | 333.50 | 333.50 | 0.21% | 903 |
| May 11, 2026 | 336.55 | 338.90 | 332.80 | 332.80 | 332.80 | 0.08% | 873 |
| May 8, 2026 | 344.05 | 345.30 | 327.50 | 332.55 | 332.55 | -4.51% | 2,068 |
| May 7, 2026 | 332.85 | 348.25 | 329.85 | 348.25 | 348.25 | 5.35% | 1,154 |
| May 6, 2026 | 339.35 | 339.95 | 325.55 | 330.55 | 330.55 | -2.32% | 1,175 |
| May 5, 2026 | 350.70 | 350.90 | 336.30 | 338.40 | 338.40 | -3.67% | 2,623 |
| May 4, 2026 | 341.05 | 356.00 | 338.05 | 351.30 | 351.30 | 6.45% | 1,810 |
| Apr 30, 2026 | 336.00 | 337.05 | 326.20 | 330.00 | 330.00 | -1.71% | 1,268 |
| Apr 29, 2026 | 340.30 | 342.60 | 335.60 | 335.75 | 335.75 | -1.21% | 694 |
| Apr 28, 2026 | 333.05 | 344.55 | 333.05 | 339.85 | 339.85 | 1.77% | 530 |
| Apr 27, 2026 | 337.35 | 338.50 | 328.10 | 333.95 | 333.95 | 1.03% | 1,401 |
| Apr 24, 2026 | 331.30 | 332.85 | 327.20 | 330.55 | 330.55 | 2.05% | 2,145 |
| Apr 23, 2026 | 339.35 | 339.75 | 323.10 | 323.90 | 323.90 | -6.39% | 794 |
| Apr 22, 2026 | 349.45 | 351.00 | 346.00 | 346.00 | 346.00 | -1.61% | 803 |
| Apr 21, 2026 | 345.50 | 354.50 | 342.00 | 351.65 | 351.65 | 4.67% | 1,691 |
| Apr 20, 2026 | 332.55 | 341.95 | 332.55 | 335.95 | 335.95 | 1.19% | 513 |
| Apr 17, 2026 | 331.50 | 337.00 | 329.70 | 332.00 | 332.00 | 0.74% | 1,250 |
| Apr 16, 2026 | 332.60 | 341.80 | 328.65 | 329.55 | 329.55 | 0.97% | 2,225 |
| Apr 15, 2026 | 312.55 | 327.55 | 311.40 | 326.40 | 326.40 | 3.98% | 1,202 |
| Apr 14, 2026 | 313.05 | 319.60 | 311.45 | 313.90 | 313.90 | 0.75% | 1,200 |