Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 323.90
-22.10 (-6.39%)
Apr 23, 2026, 5:35 PM CET
ETR:ITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 339.35 | 339.35 | 339.35 | 339.35 | - | -1.92% | 3 |
| 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 |
| Feb 27, 2026 | 321.70 | 343.10 | 320.00 | 339.15 | 338.14 | 0.85% | 948 |
| Feb 26, 2026 | 327.00 | 343.35 | 327.00 | 336.30 | 335.30 | 12.10% | 505 |
| Feb 25, 2026 | 303.45 | 307.25 | 300.00 | 300.00 | 299.10 | -2.07% | 1,981 |
| Feb 24, 2026 | 303.50 | 328.05 | 303.00 | 306.35 | 305.44 | 2.54% | 1,336 |
| Feb 23, 2026 | 320.50 | 321.05 | 298.50 | 298.75 | 297.86 | -8.02% | 2,180 |
| Feb 20, 2026 | 326.20 | 332.80 | 323.15 | 324.80 | 323.83 | 0.22% | 492 |
| Feb 19, 2026 | 332.60 | 332.75 | 323.65 | 324.10 | 323.13 | -3.57% | 697 |
| Feb 18, 2026 | 321.50 | 336.45 | 320.90 | 336.10 | 335.10 | 3.70% | 684 |
| Feb 17, 2026 | 337.70 | 337.70 | 319.50 | 324.10 | 323.13 | -3.84% | 1,490 |
| Feb 16, 2026 | 343.35 | 343.35 | 333.50 | 337.05 | 336.04 | 0.10% | 187 |
| Feb 13, 2026 | 336.80 | 338.35 | 330.55 | 336.70 | 335.69 | 0.73% | 997 |
| Feb 12, 2026 | 335.85 | 340.20 | 331.90 | 334.25 | 333.25 | 0.27% | 209 |
| Feb 11, 2026 | 355.20 | 356.50 | 333.00 | 333.35 | 332.35 | -9.35% | 920 |