Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 247.55
+4.60 (1.89%)
Oct 1, 2026, 5:35 PM CET
ETR:ITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 244.35 | 257.20 | 241.85 | 247.55 | 247.55 | 1.89% | 2,339 |
| Sep 30, 2026 | 236.05 | 243.20 | 234.75 | 242.95 | 242.95 | 3.32% | 370 |
| Sep 29, 2026 | 236.85 | 237.25 | 234.35 | 235.15 | 235.15 | -0.97% | 239 |
| Sep 28, 2026 | 244.45 | 244.70 | 232.65 | 237.45 | 237.45 | -2.04% | 1,391 |
| Sep 25, 2026 | 243.00 | 243.00 | 239.10 | 242.40 | 242.40 | -3.14% | 1,405 |
| Sep 24, 2026 | 252.25 | 255.15 | 250.00 | 250.25 | 250.25 | -1.55% | 476 |
| Sep 23, 2026 | 256.90 | 257.65 | 251.50 | 254.20 | 254.20 | 0.57% | 762 |
| Sep 22, 2026 | 267.70 | 269.75 | 252.75 | 252.75 | 252.75 | -3.59% | 1,144 |
| Sep 21, 2026 | 263.55 | 264.95 | 257.65 | 262.15 | 262.15 | -2.02% | 627 |
| Sep 18, 2026 | 273.90 | 274.15 | 264.55 | 267.55 | 267.55 | -4.77% | 565 |
| Sep 17, 2026 | 280.45 | 280.95 | 273.50 | 280.95 | 280.95 | 0.59% | 824 |
| Sep 16, 2026 | 286.40 | 286.40 | 278.80 | 279.30 | 279.30 | -2.58% | 656 |
| Sep 15, 2026 | 292.90 | 292.90 | 285.35 | 286.70 | 286.70 | -1.80% | 377 |
| Sep 14, 2026 | 283.35 | 294.65 | 282.35 | 291.95 | 291.95 | 6.43% | 2,117 |
| 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 |