Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 272.90
+3.75 (1.39%)
Jul 31, 2026, 5:35 PM CET
ETR:ITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 239.65 | 242.00 | 236.25 | 238.50 | 237.45 | 0.15% | 221 |
| Jul 2, 2026 | 236.10 | 238.85 | 233.30 | 238.15 | 237.10 | 0.04% | 413 |
| Jul 1, 2026 | 229.90 | 241.05 | 229.25 | 238.05 | 237.00 | 3.93% | 586 |
| Jun 30, 2026 | 235.10 | 235.10 | 227.10 | 229.05 | 228.04 | -3.11% | 1,081 |
| Jun 29, 2026 | 237.60 | 241.95 | 236.15 | 236.40 | 235.36 | 0.94% | 905 |
| Jun 26, 2026 | 225.70 | 234.20 | 225.00 | 234.20 | 233.17 | 3.40% | 1,035 |
| Jun 25, 2026 | 229.15 | 230.55 | 223.55 | 226.50 | 225.50 | -3.66% | 2,355 |
| Jun 24, 2026 | 227.10 | 236.50 | 225.00 | 235.10 | 234.06 | 3.48% | 1,147 |
| Jun 23, 2026 | 225.70 | 231.25 | 224.90 | 227.20 | 226.20 | 1.00% | 2,077 |
| Jun 22, 2026 | 233.00 | 233.25 | 224.65 | 224.95 | 223.96 | -2.66% | 1,264 |
| Jun 19, 2026 | 233.25 | 233.25 | 231.10 | 231.10 | 230.08 | 0.37% | 88 |
| Jun 18, 2026 | 234.20 | 235.30 | 225.95 | 230.25 | 229.23 | -5.19% | 2,275 |
| Jun 17, 2026 | 243.20 | 245.95 | 236.60 | 242.85 | 241.78 | 0.56% | 949 |
| Jun 16, 2026 | 242.50 | 244.45 | 237.65 | 241.50 | 240.43 | -2.27% | 1,082 |
| Jun 15, 2026 | 243.50 | 247.60 | 239.05 | 247.10 | 246.01 | 5.49% | 1,899 |
| Jun 12, 2026 | 240.40 | 240.75 | 232.35 | 234.25 | 233.22 | -2.54% | 1,888 |
| Jun 11, 2026 | 246.00 | 247.00 | 237.55 | 240.35 | 239.29 | -2.57% | 3,022 |
| Jun 10, 2026 | 253.60 | 254.00 | 245.35 | 246.70 | 245.61 | -4.19% | 6,063 |
| Jun 9, 2026 | 263.15 | 266.25 | 257.50 | 257.50 | 256.36 | -1.87% | 1,727 |
| Jun 8, 2026 | 258.55 | 262.85 | 254.10 | 262.40 | 261.24 | 2.78% | 1,713 |
| Jun 5, 2026 | 260.50 | 262.40 | 255.30 | 255.30 | 254.17 | -4.40% | 2,189 |
| Jun 4, 2026 | 268.65 | 275.40 | 267.00 | 267.05 | 265.87 | -0.95% | 2,873 |
| Jun 3, 2026 | 275.60 | 278.35 | 267.60 | 269.60 | 268.41 | -1.32% | 2,008 |
| Jun 2, 2026 | 303.15 | 303.65 | 271.25 | 273.20 | 271.99 | -11.89% | 9,643 |
| Jun 1, 2026 | 288.15 | 310.05 | 286.05 | 310.05 | 308.68 | 10.24% | 5,087 |
| May 29, 2026 | 269.35 | 281.25 | 269.35 | 281.25 | 280.01 | 4.30% | 1,613 |
| May 28, 2026 | 269.05 | 271.80 | 261.25 | 269.65 | 268.46 | 0.19% | 1,541 |
| May 27, 2026 | 260.70 | 269.85 | 257.00 | 269.15 | 267.96 | 1.66% | 3,991 |
| May 26, 2026 | 275.15 | 275.15 | 264.60 | 264.75 | 263.58 | -3.60% | 2,453 |
| May 25, 2026 | 279.90 | 279.90 | 272.85 | 274.65 | 273.44 | 3.68% | 688 |