Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 269.60
-3.60 (-1.32%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:ITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 339.00 | 343.25 | 339.00 | 343.25 | 343.25 | 4.97% | 7 |
| Apr 15, 2026 | 313.00 | 327.00 | 313.00 | 327.00 | 327.00 | 2.51% | 3 |
| Apr 14, 2026 | 314.85 | 319.00 | 314.85 | 319.00 | 319.00 | 5.23% | 55 |
| Apr 13, 2026 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | 4.70% | 37 |
| Apr 10, 2026 | 311.65 | 311.65 | 289.55 | 289.55 | 289.55 | -8.95% | 32 |
| Apr 9, 2026 | 330.65 | 330.65 | 316.75 | 318.00 | 318.00 | -5.59% | 25 |
| Apr 8, 2026 | 356.05 | 356.05 | 337.85 | 337.85 | 336.82 | -5.02% | 50 |
| Apr 7, 2026 | 361.30 | 361.30 | 355.70 | 355.70 | 354.62 | -2.28% | - |
| Apr 2, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 362.89 | 2.90% | - |
| Apr 1, 2026 | 375.30 | 379.25 | 353.75 | 353.75 | 352.68 | -3.74% | 13 |
| Mar 31, 2026 | 374.00 | 374.00 | 367.50 | 367.50 | 366.38 | -2.46% | - |
| Mar 30, 2026 | 361.10 | 376.75 | 361.10 | 376.75 | 375.61 | 5.53% | 10 |
| Mar 27, 2026 | 372.55 | 372.55 | 357.00 | 357.00 | 355.92 | -1.23% | 25 |
| Mar 26, 2026 | 364.35 | 364.35 | 361.45 | 361.45 | 360.35 | -4.69% | 77 |
| Mar 25, 2026 | 370.95 | 379.25 | 370.95 | 379.25 | 378.10 | -2.82% | 45 |
| Mar 24, 2026 | 390.20 | 390.25 | 390.20 | 390.25 | 389.06 | -3.78% | 1 |
| Mar 23, 2026 | 388.65 | 405.60 | 388.00 | 405.60 | 404.37 | 6.36% | 27 |
| Mar 20, 2026 | 397.95 | 397.95 | 381.35 | 381.35 | 380.19 | -3.78% | 107 |