Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 322.25
-11.25 (-3.37%)
May 13, 2026, 5:35 PM CET
ETR:ITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 298.90 | 311.55 | 298.00 | 311.55 | 311.55 | 6.08% | 441 |
| Apr 10, 2026 | 310.70 | 312.75 | 293.70 | 293.70 | 293.70 | -6.02% | 695 |
| Apr 9, 2026 | 335.10 | 335.10 | 312.50 | 312.50 | 312.50 | -9.06% | 711 |
| Apr 8, 2026 | 361.65 | 362.15 | 340.00 | 343.65 | 342.62 | -3.93% | 276 |
| Apr 7, 2026 | 366.85 | 366.85 | 355.80 | 357.70 | 356.63 | -3.84% | 190 |
| Apr 2, 2026 | 368.80 | 374.65 | 365.75 | 372.00 | 370.89 | 1.53% | 605 |
| Apr 1, 2026 | 376.65 | 378.15 | 359.20 | 366.40 | 365.31 | -1.90% | 682 |
| Mar 31, 2026 | 376.80 | 376.95 | 368.75 | 373.50 | 372.38 | 0.07% | 289 |
| Mar 30, 2026 | 363.25 | 373.35 | 359.60 | 373.25 | 372.14 | 3.05% | 153 |
| Mar 27, 2026 | 373.95 | 373.95 | 357.95 | 362.20 | 361.12 | -3.70% | 167 |
| Mar 26, 2026 | 370.00 | 382.00 | 368.40 | 376.10 | 374.98 | 2.26% | 139 |
| Mar 25, 2026 | 373.90 | 380.45 | 365.00 | 367.80 | 366.70 | -1.97% | 189 |
| Mar 24, 2026 | 394.90 | 394.90 | 374.20 | 375.20 | 374.08 | -4.47% | 924 |
| Mar 23, 2026 | 394.65 | 403.15 | 390.10 | 392.75 | 391.58 | -0.90% | 851 |
| Mar 20, 2026 | 391.65 | 399.85 | 385.35 | 396.30 | 395.12 | 0.55% | 267 |
| Mar 19, 2026 | 391.50 | 406.20 | 389.60 | 394.15 | 392.97 | 2.10% | 4,495 |
| Mar 18, 2026 | 399.30 | 400.55 | 386.05 | 386.05 | 384.90 | -3.35% | 529 |
| Mar 17, 2026 | 390.00 | 410.95 | 387.85 | 399.45 | 398.26 | 1.73% | 400 |
| Mar 16, 2026 | 387.55 | 398.15 | 385.90 | 392.65 | 391.48 | 3.37% | 1,186 |
| Mar 13, 2026 | 377.40 | 383.60 | 375.00 | 379.85 | 378.72 | -0.07% | 446 |
| Mar 12, 2026 | 377.95 | 389.50 | 377.95 | 380.10 | 378.96 | 0.20% | 1,253 |
| Mar 11, 2026 | 391.35 | 393.75 | 379.35 | 379.35 | 378.22 | -3.34% | 783 |
| Mar 10, 2026 | 413.75 | 413.75 | 387.80 | 392.45 | 391.28 | -3.65% | 650 |
| Mar 9, 2026 | 409.15 | 415.00 | 405.50 | 407.30 | 406.08 | 1.12% | 574 |
| Mar 6, 2026 | 402.05 | 409.75 | 400.00 | 402.80 | 401.60 | 0.26% | 729 |
| Mar 5, 2026 | 379.60 | 403.10 | 376.00 | 401.75 | 400.55 | 7.49% | 598 |
| Mar 4, 2026 | 375.00 | 377.50 | 372.05 | 373.75 | 372.63 | 0.19% | 1,550 |
| Mar 3, 2026 | 356.80 | 373.05 | 351.60 | 373.05 | 371.94 | 3.97% | 565 |
| Mar 2, 2026 | 343.35 | 359.75 | 341.60 | 358.80 | 357.73 | 5.79% | 420 |