Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 569.50
+0.10 (0.02%)
At close: Dec 18, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 569.90 | 572.20 | 568.30 | 572.20 | 572.20 | 0.47% | 6 |
| Dec 18, 2025 | 563.10 | 569.50 | 563.10 | 569.50 | 569.50 | 0.02% | 13 |
| Dec 17, 2025 | 569.40 | 569.40 | 569.40 | 569.40 | 569.40 | 1.41% | - |
| Dec 16, 2025 | 554.10 | 561.50 | 553.50 | 561.50 | 561.50 | -1.56% | 585 |
| Dec 15, 2025 | 570.40 | 570.40 | 570.40 | 570.40 | 570.40 | -0.33% | - |
| Dec 12, 2025 | 572.30 | 572.30 | 572.30 | 572.30 | 572.30 | 0.23% | - |
| Dec 11, 2025 | 560.00 | 571.00 | 560.00 | 571.00 | 571.00 | 1.31% | 15 |
| Dec 10, 2025 | 561.60 | 563.60 | 561.60 | 563.60 | 563.60 | -1.12% | - |
| Dec 9, 2025 | 562.00 | 570.00 | 559.20 | 570.00 | 570.00 | 0.74% | 15 |
| Dec 8, 2025 | 572.50 | 575.40 | 565.80 | 565.80 | 565.80 | -0.54% | 15 |
| Dec 5, 2025 | 567.10 | 568.90 | 567.10 | 568.90 | 568.90 | 2.41% | - |
| Dec 4, 2025 | 553.50 | 555.50 | 553.50 | 555.50 | 555.50 | 2.17% | - |
| Dec 3, 2025 | 544.90 | 544.90 | 542.90 | 543.70 | 543.70 | 0.24% | 11 |
| Dec 2, 2025 | 541.30 | 542.40 | 538.50 | 542.40 | 542.40 | 0.09% | 26 |
| Dec 1, 2025 | 541.90 | 541.90 | 541.90 | 541.90 | 541.90 | -0.11% | - |
| Nov 28, 2025 | 541.90 | 546.90 | 541.90 | 542.50 | 542.50 | -1.26% | 7 |
| Nov 27, 2025 | 541.10 | 549.40 | 541.10 | 549.40 | 549.40 | -1.26% | 4 |
| Nov 26, 2025 | 560.00 | 560.00 | 556.40 | 556.40 | 556.40 | -1.94% | - |
| Nov 25, 2025 | 563.80 | 567.40 | 554.80 | 567.40 | 567.40 | -0.46% | 4 |
| Nov 24, 2025 | 573.40 | 573.40 | 570.00 | 570.00 | 570.00 | -2.68% | 1 |
| Nov 21, 2025 | 568.60 | 585.70 | 568.60 | 585.70 | 585.70 | 2.81% | 10 |
| Nov 20, 2025 | 577.80 | 577.80 | 569.70 | 569.70 | 569.70 | 0.71% | 1 |
| Nov 19, 2025 | 558.70 | 565.70 | 558.70 | 565.70 | 565.70 | 0.62% | - |
| Nov 18, 2025 | 554.00 | 586.10 | 554.00 | 562.20 | 562.20 | -0.21% | - |
| Nov 17, 2025 | 570.50 | 570.50 | 563.40 | 563.40 | 563.40 | 1.17% | - |
| Nov 14, 2025 | 554.40 | 561.70 | 554.40 | 556.90 | 556.90 | -1.57% | 1 |
| Nov 13, 2025 | 567.90 | 567.90 | 565.80 | 565.80 | 565.80 | 0.19% | - |
| Nov 12, 2025 | 565.60 | 565.60 | 564.70 | 564.70 | 564.70 | 0.34% | - |
| Nov 11, 2025 | 561.90 | 562.80 | 561.90 | 562.80 | 562.80 | 0.43% | 10 |
| Nov 10, 2025 | 563.20 | 563.20 | 560.40 | 560.40 | 560.40 | 0.86% | - |
| Nov 7, 2025 | 565.90 | 565.90 | 555.60 | 555.60 | 555.60 | -0.91% | - |
| Nov 6, 2025 | 566.00 | 566.00 | 560.70 | 560.70 | 560.70 | -2.10% | - |
| Nov 5, 2025 | 571.60 | 572.70 | 571.60 | 572.70 | 572.70 | -2.05% | - |
| Nov 4, 2025 | 577.30 | 584.70 | 577.00 | 584.70 | 584.70 | 1.05% | 11 |
| Nov 3, 2025 | 577.60 | 578.60 | 576.00 | 578.60 | 578.60 | 1.01% | 20 |
| Oct 31, 2025 | 564.30 | 572.80 | 564.30 | 572.80 | 572.80 | 1.08% | 3 |
| Oct 30, 2025 | 565.00 | 571.90 | 565.00 | 566.70 | 566.70 | 0.53% | 6 |
| Oct 29, 2025 | 584.10 | 584.10 | 561.20 | 563.70 | 563.70 | -4.10% | 44 |
| Oct 28, 2025 | 583.50 | 587.90 | 583.50 | 587.80 | 587.80 | 0.03% | 4 |
| Oct 27, 2025 | 590.70 | 597.80 | 585.50 | 587.60 | 587.60 | 0.10% | 20 |
| Oct 24, 2025 | 582.70 | 587.00 | 582.70 | 587.00 | 587.00 | 1.31% | - |
| 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% | - |
| 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% | - |
| 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% | - |