Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 307.30
+5.35 (1.77%)
At close: Oct 23, 2026
FRA:ITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 313.40 | 313.40 | 307.30 | 307.30 | 307.30 | 1.77% | - |
| Oct 22, 2026 | 293.00 | 301.95 | 292.50 | 301.95 | 301.95 | 2.65% | 15 |
| Oct 21, 2026 | 293.25 | 294.15 | 293.25 | 294.15 | 294.15 | -1.69% | - |
| Oct 20, 2026 | 296.70 | 299.20 | 290.40 | 299.20 | 299.20 | 5.17% | 65 |
| Oct 19, 2026 | 288.20 | 288.20 | 284.50 | 284.50 | 284.50 | -2.78% | - |
| Oct 16, 2026 | 291.05 | 292.65 | 291.05 | 292.65 | 292.65 | -0.46% | 8 |
| Oct 15, 2026 | 272.95 | 297.60 | 272.95 | 294.00 | 294.00 | 7.08% | 22 |
| Oct 14, 2026 | 266.45 | 274.90 | 266.45 | 274.55 | 274.55 | 0.27% | 12 |
| Oct 13, 2026 | 273.45 | 273.80 | 273.45 | 273.80 | 273.80 | -0.76% | - |
| Oct 12, 2026 | 266.55 | 275.90 | 266.55 | 275.90 | 275.90 | 1.36% | 26 |
| Oct 9, 2026 | 268.50 | 275.20 | 268.50 | 272.20 | 272.20 | 5.06% | 130 |
| Oct 8, 2026 | 263.45 | 263.45 | 259.10 | 259.10 | 259.10 | 1.24% | - |
| Oct 7, 2026 | 258.60 | 258.60 | 257.15 | 257.15 | 255.92 | -0.54% | - |
| Oct 6, 2026 | 258.55 | 258.55 | 258.55 | 258.55 | 257.31 | 2.19% | 4 |
| Oct 5, 2026 | 253.00 | 253.00 | 250.35 | 253.00 | 251.79 | - | 19 |
| Oct 2, 2026 | 251.10 | 253.00 | 248.20 | 253.00 | 251.79 | -1.56% | 450 |
| Oct 1, 2026 | 243.00 | 257.00 | 243.00 | 257.00 | 255.77 | 6.20% | - |
| Sep 30, 2026 | 236.50 | 242.00 | 235.85 | 242.00 | 240.84 | 2.30% | 14 |
| Sep 29, 2026 | 236.55 | 236.55 | 236.55 | 236.55 | 235.42 | 0.66% | - |
| Sep 28, 2026 | 243.00 | 243.00 | 235.00 | 235.00 | 233.87 | -2.93% | 3 |
| Sep 25, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 240.94 | 0.35% | - |
| Sep 24, 2026 | 251.05 | 251.05 | 241.25 | 241.25 | 240.09 | -4.27% | 90 |
| Sep 23, 2026 | 254.80 | 255.05 | 252.00 | 252.00 | 250.79 | -1.18% | 20 |
| Sep 22, 2026 | 265.20 | 265.20 | 255.00 | 255.00 | 253.78 | -2.67% | 10 |
| Sep 21, 2026 | 267.70 | 267.70 | 262.00 | 262.00 | 260.74 | -0.89% | 13 |
| Sep 18, 2026 | 273.05 | 277.00 | 264.35 | 264.35 | 263.08 | -3.42% | 42 |
| Sep 17, 2026 | 275.65 | 277.00 | 273.70 | 273.70 | 272.39 | -1.28% | 50 |
| Sep 16, 2026 | 284.40 | 284.40 | 277.25 | 277.25 | 275.92 | -3.65% | - |
| Sep 15, 2026 | 292.00 | 292.00 | 287.75 | 287.75 | 286.37 | 1.57% | - |
| Sep 14, 2026 | 280.25 | 283.30 | 280.25 | 283.30 | 281.94 | 5.61% | 44 |
| Sep 11, 2026 | 269.15 | 269.15 | 268.25 | 268.25 | 266.96 | 1.38% | - |
| Sep 10, 2026 | 268.85 | 268.85 | 264.60 | 264.60 | 263.33 | -2.11% | 10 |
| Sep 9, 2026 | 272.60 | 272.60 | 270.30 | 270.30 | 269.00 | 1.37% | - |
| Sep 8, 2026 | 281.25 | 281.25 | 266.65 | 266.65 | 265.37 | -5.81% | 1,346 |
| Sep 7, 2026 | 284.45 | 288.75 | 283.10 | 283.10 | 281.74 | -0.82% | 36 |
| Sep 4, 2026 | 294.00 | 294.00 | 285.45 | 285.45 | 284.08 | -6.97% | - |
| Sep 3, 2026 | 295.20 | 306.85 | 295.20 | 306.85 | 305.38 | 4.02% | - |
| Sep 2, 2026 | 296.30 | 296.30 | 295.00 | 295.00 | 293.59 | -1.29% | 10 |
| Sep 1, 2026 | 308.50 | 308.50 | 298.85 | 298.85 | 297.42 | -2.84% | - |
| Aug 31, 2026 | 306.25 | 307.60 | 306.25 | 307.60 | 306.13 | 4.15% | - |
| Aug 28, 2026 | 295.70 | 300.00 | 295.35 | 295.35 | 293.93 | 0.66% | 10 |
| Aug 27, 2026 | 292.00 | 294.05 | 286.00 | 293.40 | 291.99 | -0.07% | 70 |
| Aug 26, 2026 | 270.00 | 293.60 | 270.00 | 293.60 | 292.19 | -5.06% | 65 |
| Aug 25, 2026 | 316.00 | 316.00 | 309.00 | 309.25 | 307.77 | -3.99% | 167 |
| Aug 24, 2026 | 310.55 | 322.10 | 310.55 | 322.10 | 320.56 | 2.25% | 23 |
| Aug 21, 2026 | 309.20 | 315.00 | 307.35 | 315.00 | 313.49 | 1.32% | 7 |
| Aug 20, 2026 | 316.95 | 316.95 | 307.95 | 310.90 | 309.41 | -0.51% | 41 |
| Aug 19, 2026 | 301.55 | 312.50 | 300.00 | 312.50 | 311.00 | 8.09% | 22 |
| Aug 18, 2026 | 289.10 | 289.10 | 289.10 | 289.10 | 287.71 | -1.42% | - |
| Aug 17, 2026 | 293.25 | 293.25 | 293.25 | 293.25 | 291.84 | -1.99% | 61 |