Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 297.55
-0.50 (-0.17%)
Oct 22, 2026, 9:28 AM CEST
ETR:ITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 296.70 | 297.55 | 296.50 | 297.55 | 297.55 | -0.17% | 122 |
| Oct 21, 2026 | 296.20 | 299.00 | 294.80 | 298.05 | 298.05 | 0.18% | 476 |
| Oct 20, 2026 | 292.15 | 303.10 | 291.00 | 297.50 | 297.50 | 4.11% | 471 |
| Oct 19, 2026 | 290.40 | 290.40 | 284.55 | 285.75 | 285.75 | -0.49% | 356 |
| Oct 16, 2026 | 293.30 | 298.15 | 286.40 | 287.15 | 287.15 | -2.43% | 373 |
| Oct 15, 2026 | 275.85 | 295.35 | 274.90 | 294.30 | 294.30 | 7.66% | 1,264 |
| Oct 14, 2026 | 269.20 | 278.60 | 268.05 | 273.35 | 273.35 | -1.17% | 356 |
| Oct 13, 2026 | 275.65 | 276.70 | 272.50 | 276.60 | 276.60 | 0.62% | 739 |
| Oct 12, 2026 | 270.40 | 279.25 | 270.15 | 274.90 | 274.90 | 0.90% | 1,171 |
| Oct 9, 2026 | 270.15 | 276.40 | 270.10 | 272.45 | 272.45 | 3.75% | 1,104 |
| Oct 8, 2026 | 265.10 | 267.55 | 262.25 | 262.60 | 262.60 | 0.94% | 474 |
| Oct 7, 2026 | 259.60 | 262.25 | 257.30 | 261.40 | 260.17 | 1.12% | 257 |
| Oct 6, 2026 | 255.95 | 258.55 | 253.90 | 258.50 | 257.28 | 2.03% | 1,511 |
| Oct 5, 2026 | 250.20 | 258.90 | 250.20 | 253.35 | 252.15 | 1.64% | 1,603 |
| Oct 2, 2026 | 251.90 | 253.05 | 247.45 | 249.25 | 248.07 | 0.69% | 1,318 |
| Oct 1, 2026 | 244.35 | 257.20 | 241.85 | 247.55 | 246.38 | 1.89% | 2,339 |
| Sep 30, 2026 | 236.05 | 243.20 | 234.75 | 242.95 | 241.80 | 3.32% | 370 |
| Sep 29, 2026 | 236.85 | 237.25 | 234.35 | 235.15 | 234.04 | -0.97% | 239 |
| Sep 28, 2026 | 244.45 | 244.70 | 232.65 | 237.45 | 236.33 | -2.04% | 1,391 |
| Sep 25, 2026 | 243.00 | 243.00 | 239.10 | 242.40 | 241.26 | -3.14% | 1,405 |
| Sep 24, 2026 | 252.25 | 255.15 | 250.00 | 250.25 | 249.07 | -1.55% | 476 |
| Sep 23, 2026 | 256.90 | 257.65 | 251.50 | 254.20 | 253.00 | 0.57% | 762 |
| Sep 22, 2026 | 267.70 | 269.75 | 252.75 | 252.75 | 251.56 | -3.59% | 1,144 |
| Sep 21, 2026 | 263.55 | 264.95 | 257.65 | 262.15 | 260.91 | -2.02% | 627 |
| Sep 18, 2026 | 273.90 | 274.15 | 264.55 | 267.55 | 266.29 | -4.77% | 565 |
| Sep 17, 2026 | 280.45 | 280.95 | 273.50 | 280.95 | 279.62 | 0.59% | 824 |
| Sep 16, 2026 | 286.40 | 286.40 | 278.80 | 279.30 | 277.98 | -2.58% | 656 |
| Sep 15, 2026 | 292.90 | 292.90 | 285.35 | 286.70 | 285.35 | -1.80% | 377 |
| Sep 14, 2026 | 283.35 | 294.65 | 282.35 | 291.95 | 290.57 | 6.43% | 2,117 |
| Sep 11, 2026 | 270.15 | 274.65 | 269.80 | 274.30 | 273.01 | 1.07% | 231 |
| Sep 10, 2026 | 270.00 | 272.30 | 267.25 | 271.40 | 270.12 | -0.04% | 211 |
| Sep 9, 2026 | 272.80 | 275.00 | 271.50 | 271.50 | 270.22 | 0.13% | 383 |
| Sep 8, 2026 | 282.85 | 283.75 | 270.50 | 271.15 | 269.87 | -4.31% | 2,069 |
| Sep 7, 2026 | 287.00 | 287.80 | 282.25 | 283.35 | 282.01 | -1.55% | 279 |
| Sep 4, 2026 | 295.10 | 296.05 | 286.10 | 287.80 | 286.44 | -4.31% | 688 |
| Sep 3, 2026 | 296.55 | 310.50 | 296.55 | 300.75 | 299.33 | 2.37% | 780 |
| Sep 2, 2026 | 295.65 | 299.30 | 293.80 | 293.80 | 292.41 | -2.78% | 1,375 |
| Sep 1, 2026 | 310.15 | 310.15 | 300.90 | 302.20 | 300.77 | -2.39% | 868 |
| Aug 31, 2026 | 306.00 | 313.85 | 305.70 | 309.60 | 308.14 | 1.64% | 1,395 |
| Aug 28, 2026 | 300.05 | 305.10 | 296.75 | 304.60 | 303.16 | 2.91% | 1,034 |
| Aug 27, 2026 | 296.10 | 304.15 | 287.45 | 296.00 | 294.60 | 0.73% | 2,185 |
| Aug 26, 2026 | 274.10 | 299.50 | 267.70 | 293.85 | 292.46 | -5.00% | 4,958 |
| Aug 25, 2026 | 315.70 | 316.60 | 308.20 | 309.30 | 307.84 | -2.34% | 1,176 |
| Aug 24, 2026 | 316.35 | 318.50 | 313.25 | 316.70 | 315.21 | 0.16% | 726 |
| Aug 21, 2026 | 311.00 | 317.40 | 309.90 | 316.20 | 314.71 | 2.00% | 185 |
| Aug 20, 2026 | 310.70 | 313.20 | 306.05 | 310.00 | 308.54 | -0.40% | 1,084 |
| Aug 19, 2026 | 303.35 | 312.85 | 298.90 | 311.25 | 309.78 | 2.98% | 1,164 |
| Aug 18, 2026 | 289.10 | 305.90 | 289.10 | 302.25 | 300.82 | 4.08% | 1,572 |
| Aug 17, 2026 | 296.60 | 296.60 | 290.05 | 290.40 | 289.03 | -3.46% | 2,471 |
| Aug 14, 2026 | 309.05 | 315.20 | 299.10 | 300.80 | 299.38 | 2.68% | 1,834 |