Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 259.15
+7.10 (2.82%)
At close: Jul 17, 2026
FRA:ITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 251.50 | 259.15 | 251.50 | 259.15 | 259.15 | 2.82% | - |
| Jul 16, 2026 | 241.45 | 252.05 | 241.45 | 252.05 | 252.05 | 3.30% | 10 |
| Jul 15, 2026 | 246.00 | 246.00 | 241.50 | 244.00 | 244.00 | -1.61% | 3 |
| Jul 14, 2026 | 252.20 | 252.20 | 240.45 | 248.00 | 248.00 | 0.10% | 4 |
| Jul 13, 2026 | 241.00 | 247.75 | 241.00 | 247.75 | 247.75 | 4.10% | 25 |
| Jul 10, 2026 | 237.65 | 238.00 | 237.25 | 238.00 | 238.00 | -1.33% | 5 |
| Jul 9, 2026 | 237.55 | 241.20 | 232.15 | 241.20 | 241.20 | -0.46% | 2 |
| Jul 8, 2026 | 245.50 | 245.50 | 236.05 | 243.40 | 242.31 | -1.06% | 595 |
| Jul 7, 2026 | 237.00 | 249.40 | 237.00 | 246.00 | 244.90 | 4.81% | 41 |
| Jul 6, 2026 | 240.75 | 240.75 | 234.70 | 234.70 | 233.65 | -2.21% | - |
| Jul 3, 2026 | 240.65 | 240.65 | 240.00 | 240.00 | 238.93 | 2.04% | 5 |
| Jul 2, 2026 | 236.00 | 236.00 | 235.20 | 235.20 | 234.15 | -0.32% | 55 |
| Jul 1, 2026 | 226.05 | 235.95 | 226.05 | 235.95 | 234.90 | 3.01% | 22 |
| Jun 30, 2026 | 231.65 | 231.65 | 229.05 | 229.05 | 228.03 | -3.96% | - |
| Jun 29, 2026 | 234.00 | 238.50 | 234.00 | 238.50 | 237.44 | 5.07% | 32 |
| Jun 26, 2026 | 225.05 | 227.00 | 222.30 | 227.00 | 225.99 | 0.67% | 272 |
| Jun 25, 2026 | 229.60 | 229.60 | 225.50 | 225.50 | 224.49 | -6.14% | 2 |
| Jun 24, 2026 | 226.95 | 240.25 | 226.75 | 240.25 | 239.18 | 6.87% | 57 |
| Jun 23, 2026 | 221.65 | 231.65 | 221.65 | 224.80 | 223.80 | -0.73% | 47 |
| Jun 22, 2026 | 234.70 | 234.70 | 226.45 | 226.45 | 225.44 | -2.29% | 12 |
| Jun 19, 2026 | 231.30 | 231.75 | 231.30 | 231.75 | 230.72 | 2.34% | 66 |
| Jun 18, 2026 | 234.00 | 234.00 | 226.45 | 226.45 | 225.44 | -3.84% | 7 |
| Jun 17, 2026 | 242.10 | 242.10 | 235.50 | 235.50 | 234.45 | -2.22% | 44 |
| Jun 16, 2026 | 241.90 | 241.90 | 240.85 | 240.85 | 239.78 | 0.15% | 21 |
| Jun 15, 2026 | 242.95 | 243.00 | 239.85 | 240.50 | 239.43 | 0.67% | 257 |
| Jun 12, 2026 | 238.90 | 238.90 | 238.90 | 238.90 | 237.83 | -0.46% | - |
| Jun 11, 2026 | 245.80 | 245.80 | 240.00 | 240.00 | 238.93 | -3.30% | 168 |
| Jun 10, 2026 | 252.85 | 252.85 | 246.80 | 248.20 | 247.09 | -0.62% | 180 |
| Jun 9, 2026 | 261.00 | 261.00 | 249.75 | 249.75 | 248.64 | -2.46% | 65 |
| Jun 8, 2026 | 256.05 | 256.05 | 256.05 | 256.05 | 254.91 | -0.74% | - |
| Jun 5, 2026 | 260.05 | 263.20 | 257.95 | 257.95 | 256.80 | -2.64% | 55 |
| Jun 4, 2026 | 264.90 | 278.15 | 264.90 | 264.95 | 263.77 | -0.64% | 35 |
| Jun 3, 2026 | 275.20 | 276.40 | 266.65 | 266.65 | 265.46 | -2.70% | 19 |
| Jun 2, 2026 | 298.20 | 306.80 | 272.55 | 274.05 | 272.83 | -12.16% | 27 |
| Jun 1, 2026 | 288.00 | 312.00 | 286.05 | 312.00 | 310.61 | 13.06% | 153 |
| May 29, 2026 | 271.00 | 275.95 | 267.95 | 275.95 | 274.72 | 4.72% | 79 |
| May 28, 2026 | 262.20 | 263.50 | 262.20 | 263.50 | 262.33 | 0.59% | - |
| May 27, 2026 | 259.10 | 263.00 | 257.85 | 261.95 | 260.78 | -0.02% | 70 |
| May 26, 2026 | 272.00 | 274.50 | 262.00 | 262.00 | 260.83 | -5.24% | 207 |
| May 25, 2026 | 279.60 | 279.60 | 276.50 | 276.50 | 275.27 | 0.55% | 74 |
| May 22, 2026 | 264.50 | 275.00 | 263.10 | 275.00 | 273.77 | 3.02% | 170 |
| May 21, 2026 | 296.00 | 296.00 | 260.00 | 266.95 | 265.76 | -18.43% | 127 |
| May 20, 2026 | 345.10 | 350.65 | 327.25 | 327.25 | 325.79 | -9.16% | 21 |
| May 19, 2026 | 346.15 | 360.25 | 346.15 | 360.25 | 358.64 | 4.78% | 107 |
| May 18, 2026 | 337.50 | 343.80 | 337.05 | 343.80 | 342.27 | 2.86% | 37 |
| May 15, 2026 | 323.00 | 334.25 | 323.00 | 334.25 | 332.76 | 7.91% | - |
| May 14, 2026 | 314.80 | 314.80 | 309.75 | 309.75 | 308.37 | -3.20% | 2 |
| May 13, 2026 | 330.65 | 330.65 | 320.00 | 320.00 | 318.57 | -3.48% | 6 |
| May 12, 2026 | 331.20 | 333.50 | 326.40 | 331.55 | 330.07 | 0.96% | 35 |
| May 11, 2026 | 331.00 | 339.75 | 328.40 | 328.40 | 326.94 | -4.47% | 17 |