Intuit Inc. (FRA:ITU)
Germany flag Germany · Delayed Price · Currency is EUR
584.90
+5.70 (0.98%)
Last updated: Oct 24, 2025, 12:25 PM CET

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025580.00580.90571.70579.40579.400.03%57
Oct 22, 2025581.00581.20579.20579.20579.200.91%56
Oct 21, 2025573.00574.00573.00574.00574.000.17%1
Oct 20, 2025573.00573.00573.00573.00573.003.06%1
Oct 17, 2025550.00556.00550.00556.00556.00-1.24%50
Oct 16, 2025564.00564.00557.10563.00563.00-0.44%50
Oct 15, 2025566.10566.10565.50565.50565.500.80%3
Oct 14, 2025563.00563.00561.00561.00561.000.72%6
Oct 13, 2025552.10557.00552.10557.00557.00-0.29%5
Oct 10, 2025555.50558.60555.50558.60558.600.04%5
Oct 9, 2025563.10570.00558.40558.40558.40-1.46%5
Oct 8, 2025564.70572.90563.10566.70565.500.12%48
Oct 7, 2025570.80570.80566.00566.00564.97-0.60%66
Oct 6, 2025588.60588.60569.40569.40568.36-2.01%2
Oct 3, 2025581.10581.10581.10581.10580.041.18%-
Oct 2, 2025577.50577.50574.30574.30573.25-0.52%-
Oct 1, 2025575.10585.80575.10577.30576.25-2.78%14
Sep 30, 2025589.60593.80589.50593.80592.72-0.24%13
Sep 29, 2025595.30595.30595.20595.20594.120.61%-
Sep 26, 2025591.60591.60591.60591.60590.520.75%-
Sep 25, 2025588.20588.20587.20587.20586.13-0.76%1
Sep 24, 2025591.20591.70591.20591.70590.62-0.10%1
Sep 23, 2025592.30592.30592.30592.30591.22-0.45%-
Sep 22, 2025586.00595.00586.00595.00593.921.26%11
Sep 19, 2025577.00587.60577.00587.60586.531.15%30
Sep 18, 2025564.00580.90564.00580.90579.844.48%7
Sep 17, 2025553.00556.00553.00556.00554.990.54%-
Sep 16, 2025553.00553.00553.00553.00551.991.58%-
Sep 15, 2025557.00557.00544.40544.40543.41-3.13%36
Sep 12, 2025563.50563.50562.00562.00560.980.18%10
Sep 11, 2025568.00568.00561.00561.00559.98-2.43%1
Sep 10, 2025575.00575.00575.00575.00573.951.02%-
Sep 9, 2025575.00575.00569.20569.20568.16-1.18%22
Sep 8, 2025576.00576.00576.00576.00574.95--
Sep 5, 2025576.00576.00572.00576.00574.95-18
Sep 4, 2025576.00576.00576.00576.00574.950.37%-
Sep 3, 2025572.00574.20572.00573.90572.85-0.02%20
Sep 2, 2025574.00574.00574.00574.00572.95-0.43%-
Sep 1, 2025568.00576.50568.00576.50575.451.05%30
Aug 29, 2025575.20576.00568.90570.50569.46-0.80%21
Aug 28, 2025571.00575.10571.00575.10574.050.72%8
Aug 27, 2025567.00571.00567.00571.00569.960.88%-
Aug 26, 2025568.00569.00566.00566.00564.97-0.88%38
Aug 25, 2025563.60571.00563.60571.00569.961.06%-
Aug 22, 2025565.00565.30555.00565.00563.97-6.29%69
Aug 21, 2025600.10602.90600.10602.90601.801.06%4
Aug 20, 2025607.00607.00596.60596.60595.51-3.46%34
Aug 19, 2025618.00618.00618.00618.00616.87-0.98%-
Aug 18, 2025613.40624.10613.40624.10622.962.77%16
Aug 15, 2025607.30607.30607.30607.30606.19-0.61%-