Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 592.00
-0.70 (-0.12%)
At close: Sep 29, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 589.60 | 593.80 | 589.50 | 593.80 | 593.80 | 0.37% | 13 |
| Sep 29, 2025 | 591.60 | 591.60 | 591.60 | 591.60 | 591.60 | - | 1 |
| Sep 26, 2025 | 591.60 | 591.60 | 591.60 | 591.60 | 591.60 | 0.75% | 1 |
| Sep 25, 2025 | 588.20 | 588.20 | 587.20 | 587.20 | 587.20 | -0.76% | 1 |
| Sep 24, 2025 | 591.20 | 591.70 | 591.20 | 591.70 | 591.70 | -0.10% | 1 |
| Sep 23, 2025 | 592.30 | 592.30 | 592.30 | 592.30 | 592.30 | -0.45% | 11 |
| Sep 22, 2025 | 586.00 | 595.00 | 586.00 | 595.00 | 595.00 | 1.26% | 11 |
| Sep 19, 2025 | 577.00 | 587.60 | 577.00 | 587.60 | 587.60 | 1.15% | 30 |
| Sep 18, 2025 | 564.00 | 580.90 | 564.00 | 580.90 | 580.90 | 4.48% | 7 |
| Sep 17, 2025 | 553.00 | 556.00 | 553.00 | 556.00 | 556.00 | 0.54% | 36 |
| Sep 16, 2025 | 553.00 | 553.00 | 553.00 | 553.00 | 553.00 | 1.58% | 36 |
| Sep 15, 2025 | 557.00 | 557.00 | 544.40 | 544.40 | 544.40 | -3.13% | 36 |
| Sep 12, 2025 | 563.50 | 563.50 | 562.00 | 562.00 | 562.00 | 0.18% | 10 |
| Sep 11, 2025 | 568.00 | 568.00 | 561.00 | 561.00 | 561.00 | -2.43% | 1 |
| Sep 10, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1.02% | 22 |
| Sep 9, 2025 | 575.00 | 575.00 | 569.20 | 569.20 | 569.20 | -1.18% | 22 |
| Sep 8, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | - | 18 |
| Sep 5, 2025 | 576.00 | 576.00 | 572.00 | 576.00 | 576.00 | - | 18 |
| Sep 4, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 0.37% | 20 |
| Sep 3, 2025 | 572.00 | 574.20 | 572.00 | 573.90 | 573.90 | -0.02% | 20 |
| Sep 2, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -0.43% | 30 |
| Sep 1, 2025 | 568.00 | 576.50 | 568.00 | 576.50 | 576.50 | 1.05% | 30 |
| Aug 29, 2025 | 575.20 | 576.00 | 568.90 | 570.50 | 570.50 | -0.80% | 21 |
| Aug 28, 2025 | 571.00 | 575.10 | 571.00 | 575.10 | 575.10 | 0.72% | 8 |
| Aug 27, 2025 | 567.00 | 571.00 | 567.00 | 571.00 | 571.00 | 0.88% | 38 |
| Aug 26, 2025 | 568.00 | 569.00 | 566.00 | 566.00 | 566.00 | -0.88% | 38 |
| Aug 25, 2025 | 563.60 | 571.00 | 563.60 | 571.00 | 571.00 | 1.06% | 69 |
| Aug 22, 2025 | 565.00 | 565.30 | 555.00 | 565.00 | 565.00 | -6.29% | 69 |
| Aug 21, 2025 | 600.10 | 602.90 | 600.10 | 602.90 | 602.90 | 1.06% | 4 |
| Aug 20, 2025 | 607.00 | 607.00 | 596.60 | 596.60 | 596.60 | -3.46% | 34 |
| Aug 19, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | -0.98% | 16 |
| Aug 18, 2025 | 613.40 | 624.10 | 613.40 | 624.10 | 624.10 | 2.77% | 16 |
| Aug 15, 2025 | 607.30 | 607.30 | 607.30 | 607.30 | 607.30 | -0.61% | 35 |
| Aug 14, 2025 | 609.00 | 611.00 | 609.00 | 611.00 | 611.00 | 0.13% | 35 |
| Aug 13, 2025 | 613.00 | 613.00 | 603.80 | 610.20 | 610.20 | -0.36% | 35 |
| Aug 12, 2025 | 606.00 | 615.20 | 598.90 | 612.40 | 612.40 | -4.70% | 50 |
| Aug 11, 2025 | 640.10 | 652.10 | 640.10 | 642.60 | 642.60 | -0.51% | 42 |
| Aug 8, 2025 | 648.40 | 648.40 | 645.90 | 645.90 | 645.90 | -3.77% | 86 |
| Aug 7, 2025 | 666.90 | 671.20 | 666.90 | 671.20 | 671.20 | 0.89% | 86 |
| Aug 6, 2025 | 659.30 | 665.30 | 658.40 | 665.30 | 665.30 | -1.79% | 28 |
| Aug 5, 2025 | 673.80 | 684.60 | 673.80 | 677.40 | 677.40 | 0.39% | 20 |
| Aug 4, 2025 | 665.50 | 678.50 | 665.50 | 674.80 | 674.80 | 0.61% | 5 |
| Aug 1, 2025 | 676.70 | 688.40 | 670.70 | 670.70 | 670.70 | -4.39% | 8 |
| Jul 31, 2025 | 702.00 | 702.00 | 701.50 | 701.50 | 701.50 | 0.06% | 12 |
| Jul 30, 2025 | 696.70 | 701.10 | 696.70 | 701.10 | 701.10 | 1.54% | 12 |
| Jul 29, 2025 | 690.10 | 701.70 | 690.10 | 690.50 | 690.50 | 1.78% | 40 |
| Jul 28, 2025 | 672.20 | 678.40 | 672.20 | 678.40 | 678.40 | 1.47% | - |
| Jul 25, 2025 | 663.50 | 670.00 | 663.50 | 668.60 | 668.60 | 0.97% | 3 |
| Jul 24, 2025 | 659.80 | 662.20 | 659.80 | 662.20 | 662.20 | 1.36% | 3 |
| Jul 23, 2025 | 653.30 | 653.30 | 653.30 | 653.30 | 653.30 | 0.65% | 45 |