Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 555.00
-4.00 (-0.72%)
Last updated: Oct 17, 2025, 2:02 PM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 580.00 | 580.90 | 571.70 | 579.40 | 579.40 | 0.03% | 57 |
| Oct 22, 2025 | 581.00 | 581.20 | 579.20 | 579.20 | 579.20 | 0.91% | 56 |
| Oct 21, 2025 | 573.00 | 574.00 | 573.00 | 574.00 | 574.00 | 0.17% | 1 |
| Oct 20, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 3.06% | 1 |
| Oct 17, 2025 | 550.00 | 556.00 | 550.00 | 556.00 | 556.00 | -1.24% | 50 |
| Oct 16, 2025 | 564.00 | 564.00 | 557.10 | 563.00 | 563.00 | -0.44% | 50 |
| Oct 15, 2025 | 566.10 | 566.10 | 565.50 | 565.50 | 565.50 | 0.80% | 3 |
| Oct 14, 2025 | 563.00 | 563.00 | 561.00 | 561.00 | 561.00 | 0.72% | 6 |
| Oct 13, 2025 | 552.10 | 557.00 | 552.10 | 557.00 | 557.00 | -0.29% | 5 |
| Oct 10, 2025 | 555.50 | 558.60 | 555.50 | 558.60 | 558.60 | 0.04% | 5 |
| Oct 9, 2025 | 563.10 | 570.00 | 558.40 | 558.40 | 558.40 | -1.46% | 5 |
| Oct 8, 2025 | 564.70 | 572.90 | 563.10 | 566.70 | 565.50 | 0.12% | 48 |
| Oct 7, 2025 | 570.80 | 570.80 | 566.00 | 566.00 | 564.97 | -0.60% | 66 |
| Oct 6, 2025 | 588.60 | 588.60 | 569.40 | 569.40 | 568.36 | -2.01% | 2 |
| Oct 3, 2025 | 581.10 | 581.10 | 581.10 | 581.10 | 580.04 | 1.18% | - |
| Oct 2, 2025 | 577.50 | 577.50 | 574.30 | 574.30 | 573.25 | -0.52% | - |
| Oct 1, 2025 | 575.10 | 585.80 | 575.10 | 577.30 | 576.25 | -2.78% | 14 |
| Sep 30, 2025 | 589.60 | 593.80 | 589.50 | 593.80 | 592.72 | -0.24% | 13 |
| Sep 29, 2025 | 595.30 | 595.30 | 595.20 | 595.20 | 594.12 | 0.61% | - |
| Sep 26, 2025 | 591.60 | 591.60 | 591.60 | 591.60 | 590.52 | 0.75% | - |
| Sep 25, 2025 | 588.20 | 588.20 | 587.20 | 587.20 | 586.13 | -0.76% | 1 |
| Sep 24, 2025 | 591.20 | 591.70 | 591.20 | 591.70 | 590.62 | -0.10% | 1 |
| Sep 23, 2025 | 592.30 | 592.30 | 592.30 | 592.30 | 591.22 | -0.45% | - |
| Sep 22, 2025 | 586.00 | 595.00 | 586.00 | 595.00 | 593.92 | 1.26% | 11 |
| Sep 19, 2025 | 577.00 | 587.60 | 577.00 | 587.60 | 586.53 | 1.15% | 30 |
| Sep 18, 2025 | 564.00 | 580.90 | 564.00 | 580.90 | 579.84 | 4.48% | 7 |
| Sep 17, 2025 | 553.00 | 556.00 | 553.00 | 556.00 | 554.99 | 0.54% | - |
| Sep 16, 2025 | 553.00 | 553.00 | 553.00 | 553.00 | 551.99 | 1.58% | - |
| Sep 15, 2025 | 557.00 | 557.00 | 544.40 | 544.40 | 543.41 | -3.13% | 36 |
| Sep 12, 2025 | 563.50 | 563.50 | 562.00 | 562.00 | 560.98 | 0.18% | 10 |
| Sep 11, 2025 | 568.00 | 568.00 | 561.00 | 561.00 | 559.98 | -2.43% | 1 |
| Sep 10, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 573.95 | 1.02% | - |
| Sep 9, 2025 | 575.00 | 575.00 | 569.20 | 569.20 | 568.16 | -1.18% | 22 |
| Sep 8, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 574.95 | - | - |
| Sep 5, 2025 | 576.00 | 576.00 | 572.00 | 576.00 | 574.95 | - | 18 |
| Sep 4, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 574.95 | 0.37% | - |
| Sep 3, 2025 | 572.00 | 574.20 | 572.00 | 573.90 | 572.85 | -0.02% | 20 |
| Sep 2, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 572.95 | -0.43% | - |
| Sep 1, 2025 | 568.00 | 576.50 | 568.00 | 576.50 | 575.45 | 1.05% | 30 |
| Aug 29, 2025 | 575.20 | 576.00 | 568.90 | 570.50 | 569.46 | -0.80% | 21 |
| Aug 28, 2025 | 571.00 | 575.10 | 571.00 | 575.10 | 574.05 | 0.72% | 8 |
| Aug 27, 2025 | 567.00 | 571.00 | 567.00 | 571.00 | 569.96 | 0.88% | - |
| Aug 26, 2025 | 568.00 | 569.00 | 566.00 | 566.00 | 564.97 | -0.88% | 38 |
| Aug 25, 2025 | 563.60 | 571.00 | 563.60 | 571.00 | 569.96 | 1.06% | - |
| Aug 22, 2025 | 565.00 | 565.30 | 555.00 | 565.00 | 563.97 | -6.29% | 69 |
| Aug 21, 2025 | 600.10 | 602.90 | 600.10 | 602.90 | 601.80 | 1.06% | 4 |
| Aug 20, 2025 | 607.00 | 607.00 | 596.60 | 596.60 | 595.51 | -3.46% | 34 |
| Aug 19, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 616.87 | -0.98% | - |
| Aug 18, 2025 | 613.40 | 624.10 | 613.40 | 624.10 | 622.96 | 2.77% | 16 |
| Aug 15, 2025 | 607.30 | 607.30 | 607.30 | 607.30 | 606.19 | -0.61% | - |