Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 234.20
+7.70 (3.40%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:ITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 225.70 | 226.30 | 225.20 | 225.40 | - | -0.04% | 133 |
| Jun 25, 2026 | 229.60 | 229.60 | 225.50 | 225.50 | 225.50 | -6.14% | 2 |
| Jun 24, 2026 | 226.95 | 240.25 | 226.75 | 240.25 | 240.25 | 6.87% | 57 |
| Jun 23, 2026 | 221.65 | 231.65 | 221.65 | 224.80 | 224.80 | -0.73% | 47 |
| Jun 22, 2026 | 234.70 | 234.70 | 226.45 | 226.45 | 226.45 | -2.29% | 12 |
| Jun 19, 2026 | 231.30 | 231.75 | 231.30 | 231.75 | 231.75 | 2.34% | 66 |
| Jun 18, 2026 | 234.00 | 234.00 | 226.45 | 226.45 | 226.45 | -3.84% | 7 |
| Jun 17, 2026 | 242.10 | 242.10 | 235.50 | 235.50 | 235.50 | -2.22% | 44 |
| Jun 16, 2026 | 241.90 | 241.90 | 240.85 | 240.85 | 240.85 | 0.15% | 21 |
| Jun 15, 2026 | 242.95 | 243.00 | 239.85 | 240.50 | 240.50 | 0.67% | 257 |
| Jun 12, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | -0.46% | - |
| Jun 11, 2026 | 245.80 | 245.80 | 240.00 | 240.00 | 240.00 | -3.30% | 168 |
| Jun 10, 2026 | 252.85 | 252.85 | 246.80 | 248.20 | 248.20 | -0.62% | 180 |
| Jun 9, 2026 | 261.00 | 261.00 | 249.75 | 249.75 | 249.75 | -2.46% | 65 |
| Jun 8, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | -0.74% | - |
| Jun 5, 2026 | 260.05 | 263.20 | 257.95 | 257.95 | 257.95 | -2.64% | 55 |
| Jun 4, 2026 | 264.90 | 278.15 | 264.90 | 264.95 | 264.95 | -0.64% | 35 |
| Jun 3, 2026 | 275.20 | 276.40 | 266.65 | 266.65 | 266.65 | -2.70% | 19 |
| Jun 2, 2026 | 298.20 | 306.80 | 272.55 | 274.05 | 274.05 | -12.16% | 27 |
| Jun 1, 2026 | 288.00 | 312.00 | 286.05 | 312.00 | 312.00 | 13.06% | 153 |
| May 29, 2026 | 271.00 | 275.95 | 267.95 | 275.95 | 275.95 | 4.72% | 79 |
| May 28, 2026 | 262.20 | 263.50 | 262.20 | 263.50 | 263.50 | 0.59% | - |
| May 27, 2026 | 259.10 | 263.00 | 257.85 | 261.95 | 261.95 | -0.02% | 70 |
| May 26, 2026 | 272.00 | 274.50 | 262.00 | 262.00 | 262.00 | -5.24% | 207 |
| May 25, 2026 | 279.60 | 279.60 | 276.50 | 276.50 | 276.50 | 0.55% | 74 |
| May 22, 2026 | 264.50 | 275.00 | 263.10 | 275.00 | 275.00 | 3.02% | 170 |
| May 21, 2026 | 296.00 | 296.00 | 260.00 | 266.95 | 266.95 | -18.43% | 127 |
| May 20, 2026 | 345.10 | 350.65 | 327.25 | 327.25 | 327.25 | -9.16% | 21 |
| May 19, 2026 | 346.15 | 360.25 | 346.15 | 360.25 | 360.25 | 4.78% | 107 |
| May 18, 2026 | 337.50 | 343.80 | 337.05 | 343.80 | 343.80 | 2.86% | 37 |
| May 15, 2026 | 323.00 | 334.25 | 323.00 | 334.25 | 334.25 | 7.91% | - |
| May 14, 2026 | 314.80 | 314.80 | 309.75 | 309.75 | 309.75 | -3.20% | 2 |
| May 13, 2026 | 330.65 | 330.65 | 320.00 | 320.00 | 320.00 | -3.48% | 6 |
| May 12, 2026 | 331.20 | 333.50 | 326.40 | 331.55 | 331.55 | 0.96% | 35 |
| May 11, 2026 | 331.00 | 339.75 | 328.40 | 328.40 | 328.40 | -4.47% | 17 |
| May 8, 2026 | 343.75 | 343.75 | 343.75 | 343.75 | 343.75 | 1.45% | - |
| May 7, 2026 | 329.80 | 338.85 | 329.80 | 338.85 | 338.85 | 2.37% | - |
| May 6, 2026 | 338.05 | 338.45 | 322.50 | 331.00 | 331.00 | -2.22% | 10 |
| May 5, 2026 | 347.95 | 347.95 | 331.95 | 338.50 | 338.50 | -0.97% | 5 |
| May 4, 2026 | 339.10 | 344.40 | 334.00 | 341.80 | 341.80 | 3.08% | 50 |
| Apr 30, 2026 | 333.65 | 333.65 | 324.50 | 331.60 | 331.60 | -0.41% | 12 |
| Apr 29, 2026 | 340.35 | 340.35 | 332.95 | 332.95 | 332.95 | -4.06% | 10 |
| Apr 28, 2026 | 331.10 | 347.05 | 331.10 | 347.05 | 347.05 | 3.10% | 15 |
| Apr 27, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 3.39% | - |
| Apr 24, 2026 | 329.75 | 329.75 | 325.55 | 325.55 | 325.55 | 0.32% | 2 |
| Apr 23, 2026 | 344.00 | 344.00 | 324.50 | 324.50 | 324.50 | -5.67% | 9 |
| Apr 22, 2026 | 349.15 | 349.15 | 344.00 | 344.00 | 344.00 | - | 3 |
| Apr 21, 2026 | 346.00 | 350.70 | 344.00 | 344.00 | 344.00 | 1.18% | 57 |
| Apr 20, 2026 | 338.15 | 340.00 | 338.00 | 340.00 | 340.00 | 3.03% | 61 |
| Apr 17, 2026 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -3.86% | 20 |