Intuit Inc. (FRA:ITU)
Germany · Delayed Price · Currency is EUR 302.10
-7.90 (-2.55%)
Last updated: Nov 12, 2026, 3:45 PM CET
FRA:ITU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 304.25 | 307.15 | 304.25 | 307.15 | 307.15 | 1.67% | 4 |
| Nov 12, 2026 | 308.00 | 309.00 | 302.10 | 302.10 | 302.10 | -2.55% | 80 |
| Nov 11, 2026 | 303.20 | 310.00 | 303.20 | 310.00 | 310.00 | 0.65% | 21 |
| Nov 10, 2026 | 299.30 | 308.00 | 298.00 | 308.00 | 308.00 | 2.04% | 24 |
| Nov 9, 2026 | 306.40 | 306.40 | 301.85 | 301.85 | 301.85 | -0.05% | - |
| Nov 6, 2026 | 314.25 | 314.25 | 302.00 | 302.00 | 302.00 | -4.45% | 25 |
| Nov 5, 2026 | 316.00 | 324.75 | 316.00 | 316.05 | 316.05 | -0.32% | 23 |
| Nov 4, 2026 | 307.20 | 317.05 | 307.20 | 317.05 | 317.05 | 4.46% | 20 |
| Nov 3, 2026 | 310.10 | 310.10 | 303.50 | 303.50 | 303.50 | -0.33% | - |
| Nov 2, 2026 | 301.95 | 304.50 | 301.95 | 304.50 | 304.50 | 1.30% | - |
| Oct 30, 2026 | 294.45 | 300.60 | 294.45 | 300.60 | 300.60 | 2.73% | - |
| Oct 29, 2026 | 283.60 | 292.60 | 283.60 | 292.60 | 292.60 | 0.53% | - |
| Oct 28, 2026 | 293.50 | 293.50 | 291.05 | 291.05 | 291.05 | -1.42% | - |
| Oct 27, 2026 | 301.30 | 301.30 | 295.25 | 295.25 | 295.25 | -1.30% | 22 |
| Oct 26, 2026 | 303.75 | 304.80 | 299.15 | 299.15 | 299.15 | -2.65% | 80 |
| 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 |