Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 372.00
+5.60 (1.53%)
Last updated: Apr 2, 2026, 5:35 PM CET
FRA:ITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 2.90% | - |
| Apr 1, 2026 | 375.30 | 379.25 | 353.75 | 353.75 | 353.75 | -3.74% | 13 |
| Mar 31, 2026 | 374.00 | 374.00 | 367.50 | 367.50 | 367.50 | -2.46% | - |
| Mar 30, 2026 | 361.10 | 376.75 | 361.10 | 376.75 | 376.75 | 5.53% | 10 |
| Mar 27, 2026 | 372.55 | 372.55 | 357.00 | 357.00 | 357.00 | -1.23% | 25 |
| Mar 26, 2026 | 364.35 | 364.35 | 361.45 | 361.45 | 361.45 | -4.69% | 77 |
| Mar 25, 2026 | 370.95 | 379.25 | 370.95 | 379.25 | 379.25 | -2.82% | 45 |
| Mar 24, 2026 | 390.20 | 390.25 | 390.20 | 390.25 | 390.25 | -3.78% | 1 |
| Mar 23, 2026 | 388.65 | 405.60 | 388.00 | 405.60 | 405.60 | 6.36% | 27 |
| Mar 20, 2026 | 397.95 | 397.95 | 381.35 | 381.35 | 381.35 | -3.78% | 107 |
| Mar 19, 2026 | 384.60 | 396.35 | 384.60 | 396.35 | 396.35 | 1.51% | 14 |
| Mar 18, 2026 | 394.30 | 394.30 | 390.45 | 390.45 | 390.45 | -2.76% | 10 |
| Mar 17, 2026 | 387.45 | 401.55 | 387.45 | 401.55 | 401.55 | 4.07% | 10 |
| Mar 16, 2026 | 383.85 | 394.10 | 383.85 | 385.85 | 385.85 | 1.65% | 15 |
| Mar 13, 2026 | 373.75 | 379.60 | 373.75 | 379.60 | 379.60 | 0.54% | - |
| Mar 12, 2026 | 375.70 | 377.55 | 375.70 | 377.55 | 377.55 | -1.20% | - |
| Mar 11, 2026 | 385.90 | 390.00 | 382.15 | 382.15 | 382.15 | -3.38% | 8 |
| Mar 10, 2026 | 402.55 | 414.60 | 386.00 | 395.50 | 395.50 | -1.54% | 80 |
| Mar 9, 2026 | 417.00 | 418.30 | 401.70 | 401.70 | 401.70 | -0.07% | 19 |
| Mar 6, 2026 | 400.00 | 409.40 | 398.20 | 402.00 | 402.00 | 3.46% | 82 |
| Mar 5, 2026 | 377.45 | 388.55 | 377.45 | 388.55 | 388.55 | 4.45% | - |
| Mar 4, 2026 | 372.00 | 380.85 | 369.80 | 372.00 | 372.00 | 3.62% | 296 |
| Mar 3, 2026 | 356.00 | 359.00 | 353.10 | 359.00 | 359.00 | 1.56% | 14 |
| Mar 2, 2026 | 342.00 | 353.50 | 342.00 | 353.50 | 353.50 | 4.35% | - |
| Feb 27, 2026 | 324.00 | 338.75 | 323.00 | 338.75 | 338.75 | 0.52% | 63 |
| Feb 26, 2026 | 327.40 | 344.40 | 327.40 | 337.00 | 337.00 | 8.78% | 75 |
| Feb 25, 2026 | 309.10 | 309.80 | 309.00 | 309.80 | 309.80 | 0.75% | 21 |
| Feb 24, 2026 | 300.00 | 322.00 | 300.00 | 307.50 | 307.50 | 1.15% | 158 |
| Feb 23, 2026 | 319.05 | 321.00 | 304.00 | 304.00 | 304.00 | -7.78% | 189 |
| Feb 20, 2026 | 330.00 | 330.00 | 318.95 | 329.65 | 329.65 | -2.09% | 28 |
| Feb 19, 2026 | 332.00 | 336.70 | 332.00 | 336.70 | 336.70 | 3.28% | 5 |
| Feb 18, 2026 | 322.00 | 326.00 | 319.05 | 326.00 | 326.00 | -2.10% | 17 |
| Feb 17, 2026 | 338.00 | 340.10 | 330.00 | 333.00 | 333.00 | -1.78% | 69 |
| Feb 16, 2026 | 341.40 | 342.00 | 339.05 | 339.05 | 339.05 | 0.61% | 42 |
| Feb 13, 2026 | 336.00 | 340.75 | 332.80 | 337.00 | 337.00 | 0.90% | 142 |
| Feb 12, 2026 | 336.10 | 338.30 | 334.00 | 334.00 | 334.00 | -2.37% | 22 |
| Feb 11, 2026 | 358.00 | 358.00 | 342.10 | 342.10 | 342.10 | -6.48% | 11 |
| Feb 10, 2026 | 365.80 | 365.80 | 365.80 | 365.80 | 365.80 | 1.61% | - |
| Feb 9, 2026 | 375.05 | 375.05 | 360.00 | 360.00 | 360.00 | -2.82% | 20 |
| Feb 6, 2026 | 376.00 | 376.00 | 370.45 | 370.45 | 370.45 | -3.53% | 2 |
| Feb 5, 2026 | 377.00 | 384.00 | 371.85 | 384.00 | 384.00 | 0.14% | 6 |
| Feb 4, 2026 | 366.00 | 383.45 | 358.10 | 383.45 | 383.45 | 6.06% | 64 |
| Feb 3, 2026 | 412.45 | 419.05 | 358.70 | 361.55 | 361.55 | -13.83% | 944 |
| Feb 2, 2026 | 416.25 | 419.60 | 416.25 | 419.60 | 419.60 | -0.05% | - |
| Jan 30, 2026 | 421.00 | 421.00 | 419.80 | 419.80 | 419.80 | -3.72% | 10 |
| Jan 29, 2026 | 452.00 | 452.00 | 436.00 | 436.00 | 436.00 | -5.22% | 15 |
| Jan 28, 2026 | 457.00 | 463.00 | 449.90 | 460.00 | 460.00 | 0.44% | 144 |
| Jan 27, 2026 | 476.00 | 476.00 | 458.00 | 458.00 | 458.00 | -3.36% | 6 |
| Jan 26, 2026 | 470.00 | 476.60 | 470.00 | 473.90 | 473.90 | 1.64% | 53 |
| Jan 23, 2026 | 470.05 | 470.05 | 466.25 | 466.25 | 466.25 | 2.83% | - |