Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 323.90
-22.10 (-6.39%)
At close: Apr 23, 2026
FRA:ITU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.88% | 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 |
| Mar 19, 2026 | 384.60 | 396.35 | 384.60 | 396.35 | 395.15 | 1.51% | 14 |
| Mar 18, 2026 | 394.30 | 394.30 | 390.45 | 390.45 | 389.26 | -2.76% | 10 |
| Mar 17, 2026 | 387.45 | 401.55 | 387.45 | 401.55 | 400.33 | 4.07% | 10 |
| Mar 16, 2026 | 383.85 | 394.10 | 383.85 | 385.85 | 384.68 | 1.65% | 15 |
| Mar 13, 2026 | 373.75 | 379.60 | 373.75 | 379.60 | 378.45 | 0.54% | - |
| Mar 12, 2026 | 375.70 | 377.55 | 375.70 | 377.55 | 376.40 | -1.20% | - |
| Mar 11, 2026 | 385.90 | 390.00 | 382.15 | 382.15 | 380.99 | -3.38% | 8 |
| Mar 10, 2026 | 402.55 | 414.60 | 386.00 | 395.50 | 394.30 | -1.54% | 80 |
| Mar 9, 2026 | 417.00 | 418.30 | 401.70 | 401.70 | 400.48 | -0.07% | 19 |
| Mar 6, 2026 | 400.00 | 409.40 | 398.20 | 402.00 | 400.78 | 3.46% | 82 |
| Mar 5, 2026 | 377.45 | 388.55 | 377.45 | 388.55 | 387.37 | 4.45% | - |
| Mar 4, 2026 | 372.00 | 380.85 | 369.80 | 372.00 | 370.87 | 3.62% | 296 |
| Mar 3, 2026 | 356.00 | 359.00 | 353.10 | 359.00 | 357.91 | 1.56% | 14 |
| Mar 2, 2026 | 342.00 | 353.50 | 342.00 | 353.50 | 352.43 | 4.35% | - |
| Feb 27, 2026 | 324.00 | 338.75 | 323.00 | 338.75 | 337.72 | 0.52% | 63 |
| Feb 26, 2026 | 327.40 | 344.40 | 327.40 | 337.00 | 335.98 | 8.78% | 75 |
| Feb 25, 2026 | 309.10 | 309.80 | 309.00 | 309.80 | 308.86 | 0.75% | 21 |
| Feb 24, 2026 | 300.00 | 322.00 | 300.00 | 307.50 | 306.57 | 1.15% | 158 |
| Feb 23, 2026 | 319.05 | 321.00 | 304.00 | 304.00 | 303.08 | -7.78% | 189 |
| Feb 20, 2026 | 330.00 | 330.00 | 318.95 | 329.65 | 328.65 | -2.09% | 28 |
| Feb 19, 2026 | 332.00 | 336.70 | 332.00 | 336.70 | 335.68 | 3.28% | 5 |
| Feb 18, 2026 | 322.00 | 326.00 | 319.05 | 326.00 | 325.01 | -2.10% | 17 |
| Feb 17, 2026 | 338.00 | 340.10 | 330.00 | 333.00 | 331.99 | -1.78% | 69 |
| Feb 16, 2026 | 341.40 | 342.00 | 339.05 | 339.05 | 338.02 | 0.61% | 42 |
| Feb 13, 2026 | 336.00 | 340.75 | 332.80 | 337.00 | 335.98 | 0.90% | 142 |
| Feb 12, 2026 | 336.10 | 338.30 | 334.00 | 334.00 | 332.99 | -2.37% | 22 |
| Feb 11, 2026 | 358.00 | 358.00 | 342.10 | 342.10 | 341.06 | -6.48% | 11 |
| Feb 10, 2026 | 365.80 | 365.80 | 365.80 | 365.80 | 364.69 | 1.61% | - |