Intuit Inc. (ETR:ITU)
Germany · Delayed Price · Currency is EUR 253.50
+12.65 (5.25%)
Jul 13, 2026, 4:59 PM CET
ETR:ITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 242.55 | 243.50 | 241.75 | 242.20 | - | 0.56% | 369 |
| 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 |
| May 22, 2026 | 265.80 | 271.35 | 263.25 | 264.90 | 263.73 | -0.21% | 2,984 |
| May 21, 2026 | 286.40 | 289.60 | 263.25 | 265.45 | 264.28 | -20.20% | 8,345 |
| May 20, 2026 | 346.70 | 347.05 | 332.25 | 332.65 | 331.18 | -4.90% | 1,209 |
| May 19, 2026 | 347.75 | 361.00 | 347.75 | 349.80 | 348.26 | 1.69% | 2,271 |
| May 18, 2026 | 337.10 | 347.00 | 333.65 | 344.00 | 342.48 | 1.68% | 1,089 |
| May 15, 2026 | 327.60 | 339.50 | 325.90 | 338.30 | 336.81 | 2.98% | 956 |
| May 14, 2026 | 320.60 | 329.15 | 314.10 | 328.50 | 327.05 | 1.94% | 1,040 |
| May 13, 2026 | 330.40 | 331.50 | 321.15 | 322.25 | 320.83 | -3.37% | 1,141 |
| May 12, 2026 | 334.15 | 338.05 | 330.00 | 333.50 | 332.03 | 0.21% | 903 |
| May 11, 2026 | 336.55 | 338.90 | 332.80 | 332.80 | 331.33 | 0.08% | 873 |
| May 8, 2026 | 344.05 | 345.30 | 327.50 | 332.55 | 331.08 | -4.51% | 2,068 |
| May 7, 2026 | 332.85 | 348.25 | 329.85 | 348.25 | 346.71 | 5.35% | 1,154 |
| May 6, 2026 | 339.35 | 339.95 | 325.55 | 330.55 | 329.09 | -2.32% | 1,175 |
| May 5, 2026 | 350.70 | 350.90 | 336.30 | 338.40 | 336.91 | -3.67% | 2,623 |