Intuit Inc. (ETR:ITU)
Germany
· Delayed Price · Currency is EUR 561.50
+9.70 (1.76%)
At close: Dec 4, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 555.70 | 561.50 | 555.60 | 561.50 | 561.50 | 1.76% | 76 |
| Dec 3, 2025 | 546.80 | 557.70 | 543.70 | 551.80 | 551.80 | 1.81% | 36 |
| Dec 2, 2025 | 543.20 | 546.40 | 538.00 | 542.00 | 542.00 | -0.33% | 56 |
| Dec 1, 2025 | 543.90 | 543.90 | 541.00 | 543.80 | 543.80 | -0.15% | 11 |
| Nov 28, 2025 | 546.00 | 546.00 | 544.60 | 544.60 | 544.60 | 0.55% | 20 |
| Nov 27, 2025 | 542.60 | 543.00 | 541.60 | 541.60 | 541.60 | -3.16% | 67 |
| Nov 26, 2025 | 559.50 | 560.00 | 559.30 | 559.30 | 559.30 | -1.41% | 4 |
| Nov 25, 2025 | 564.30 | 567.30 | 557.30 | 567.30 | 567.30 | 0.25% | 289 |
| Nov 24, 2025 | 574.70 | 575.20 | 565.90 | 565.90 | 565.90 | -2.90% | 70 |
| Nov 21, 2025 | 552.00 | 589.60 | 552.00 | 582.80 | 582.80 | 2.84% | 145 |
| Nov 20, 2025 | 566.60 | 572.10 | 566.60 | 566.70 | 566.70 | 0.44% | 109 |
| Nov 19, 2025 | 568.20 | 568.20 | 563.70 | 564.20 | 564.20 | -0.44% | 22 |
| Nov 18, 2025 | 558.00 | 594.60 | 554.60 | 566.70 | 566.70 | 0.53% | 419 |
| Nov 17, 2025 | 572.30 | 572.30 | 561.50 | 563.70 | 563.70 | 0.97% | 31 |
| Nov 14, 2025 | 558.70 | 558.70 | 556.70 | 558.30 | 558.30 | -0.98% | 47 |
| Nov 13, 2025 | 566.80 | 569.10 | 563.80 | 563.80 | 563.80 | 0.14% | 55 |
| Nov 12, 2025 | 565.40 | 565.40 | 563.00 | 563.00 | 563.00 | 0.11% | 37 |
| Nov 11, 2025 | 563.20 | 565.60 | 559.50 | 562.40 | 562.40 | 0.34% | 60 |
| Nov 10, 2025 | 569.00 | 569.00 | 560.20 | 560.50 | 560.50 | 2.00% | 105 |
| Nov 7, 2025 | 573.10 | 573.10 | 549.50 | 549.50 | 549.50 | -1.24% | 53 |
| Nov 6, 2025 | 569.70 | 569.70 | 556.40 | 556.40 | 556.40 | -3.22% | 97 |
| Nov 5, 2025 | 575.30 | 575.90 | 573.90 | 574.90 | 574.90 | 0.56% | 59 |
| Nov 4, 2025 | 583.70 | 586.50 | 571.70 | 571.70 | 571.70 | -1.12% | 192 |
| Nov 3, 2025 | 582.00 | 584.60 | 577.20 | 578.20 | 578.20 | 0.47% | 304 |
| Oct 31, 2025 | 567.30 | 575.50 | 564.00 | 575.50 | 575.50 | 0.56% | 211 |
| Oct 30, 2025 | 564.80 | 573.80 | 561.30 | 572.30 | 572.30 | 2.21% | 1,136 |
| Oct 29, 2025 | 587.10 | 587.10 | 559.00 | 559.90 | 559.90 | -4.75% | 392 |
| Oct 28, 2025 | 586.30 | 590.20 | 581.40 | 587.80 | 587.80 | 0.26% | 109 |
| Oct 27, 2025 | 591.20 | 592.20 | 583.00 | 586.30 | 586.30 | -0.22% | 185 |
| Oct 24, 2025 | 584.90 | 588.90 | 584.90 | 587.60 | 587.60 | 1.45% | 278 |
| Oct 23, 2025 | 581.00 | 581.00 | 578.40 | 579.20 | 579.20 | -0.52% | 97 |
| Oct 22, 2025 | 581.90 | 583.10 | 581.20 | 582.20 | 582.20 | 0.21% | 108 |
| Oct 21, 2025 | 570.50 | 581.00 | 570.50 | 581.00 | 581.00 | 1.82% | 122 |
| Oct 20, 2025 | 568.50 | 570.80 | 568.00 | 570.60 | 570.60 | 1.30% | 98 |
| Oct 17, 2025 | 548.90 | 563.90 | 548.80 | 563.30 | 563.30 | 0.77% | 149 |
| Oct 16, 2025 | 563.80 | 564.20 | 559.00 | 559.00 | 559.00 | -0.94% | 183 |
| Oct 15, 2025 | 566.00 | 568.50 | 563.40 | 564.30 | 564.30 | -0.30% | 149 |
| Oct 14, 2025 | 564.90 | 566.20 | 558.50 | 566.00 | 566.00 | 0.52% | 84 |
| Oct 13, 2025 | 560.50 | 563.10 | 556.00 | 563.10 | 563.10 | 0.91% | 33 |
| Oct 10, 2025 | 563.20 | 563.20 | 557.80 | 558.00 | 558.00 | 0.07% | 42 |
| Oct 9, 2025 | 570.30 | 570.40 | 557.50 | 557.60 | 557.60 | -1.92% | 77 |
| Oct 8, 2025 | 574.90 | 574.90 | 568.50 | 568.50 | 567.47 | 0.73% | 14 |
| Oct 7, 2025 | 577.70 | 577.70 | 562.80 | 564.40 | 563.37 | -0.28% | 153 |
| Oct 6, 2025 | 579.30 | 587.80 | 566.00 | 566.00 | 564.97 | -2.65% | 264 |
| Oct 3, 2025 | 582.40 | 582.40 | 577.30 | 581.40 | 580.34 | 0.62% | 82 |
| Oct 2, 2025 | 576.70 | 579.70 | 574.40 | 577.80 | 576.75 | -0.67% | 36 |
| Oct 1, 2025 | 578.10 | 581.90 | 572.10 | 581.70 | 580.64 | -1.05% | 101 |
| Sep 30, 2025 | 592.60 | 593.20 | 587.90 | 587.90 | 586.83 | -0.69% | 62 |
| Sep 29, 2025 | 595.90 | 595.90 | 592.00 | 592.00 | 590.92 | -0.12% | 1 |
| Sep 26, 2025 | 592.20 | 592.70 | 592.20 | 592.70 | 591.62 | 0.80% | 88 |
| Sep 25, 2025 | 591.90 | 592.90 | 588.00 | 588.00 | 586.93 | -0.14% | 222 |
| Sep 24, 2025 | 595.80 | 596.40 | 588.80 | 588.80 | 587.73 | -0.71% | 31 |
| Sep 23, 2025 | 596.30 | 596.30 | 590.80 | 593.00 | 591.92 | 0.54% | 303 |
| Sep 22, 2025 | 583.30 | 589.80 | 581.10 | 589.80 | 588.73 | 0.56% | 1,050 |
| Sep 19, 2025 | 572.10 | 587.00 | 572.10 | 586.50 | 585.43 | 0.43% | 164 |
| Sep 18, 2025 | 565.50 | 584.00 | 564.00 | 584.00 | 582.94 | 4.29% | 204 |
| Sep 17, 2025 | 550.00 | 560.00 | 550.00 | 560.00 | 558.98 | 1.87% | 243 |
| Sep 16, 2025 | 547.80 | 549.70 | 547.80 | 549.70 | 548.70 | 0.68% | 12 |
| Sep 15, 2025 | 551.70 | 551.70 | 545.50 | 546.00 | 545.01 | -1.71% | 47 |
| Sep 12, 2025 | 562.30 | 562.30 | 553.20 | 555.50 | 554.49 | -1.19% | 67 |
| Sep 11, 2025 | 564.40 | 564.40 | 562.20 | 562.20 | 561.18 | 0.02% | 23 |
| Sep 10, 2025 | 572.70 | 574.30 | 559.50 | 562.10 | 561.08 | -1.09% | 21 |
| Sep 9, 2025 | 574.40 | 574.80 | 568.30 | 568.30 | 567.27 | -0.51% | 312 |
| Sep 8, 2025 | 575.20 | 575.20 | 571.20 | 571.20 | 570.16 | -0.57% | 15 |
| Sep 5, 2025 | 571.80 | 574.50 | 571.80 | 574.50 | 573.46 | -0.14% | 33 |
| Sep 4, 2025 | 576.00 | 576.40 | 568.00 | 575.30 | 574.25 | 1.57% | 22 |
| Sep 3, 2025 | 568.40 | 569.20 | 566.40 | 566.40 | 565.37 | 0.19% | 169 |
| Sep 2, 2025 | 570.20 | 570.20 | 563.60 | 565.30 | 564.27 | -0.53% | 135 |
| Sep 1, 2025 | 568.10 | 568.30 | 568.10 | 568.30 | 567.27 | -0.33% | 22 |
| Aug 29, 2025 | 572.90 | 577.00 | 569.80 | 570.20 | 569.16 | -0.71% | 32 |
| Aug 28, 2025 | 571.60 | 574.30 | 571.00 | 574.30 | 573.26 | 0.81% | 24 |
| Aug 27, 2025 | 566.60 | 571.20 | 566.60 | 569.70 | 568.66 | 0.83% | 179 |
| Aug 26, 2025 | 567.40 | 571.00 | 565.00 | 565.00 | 563.97 | 0.52% | 107 |
| Aug 25, 2025 | 566.20 | 572.90 | 562.10 | 562.10 | 561.08 | -1.37% | 421 |
| Aug 22, 2025 | 568.70 | 569.90 | 559.10 | 569.90 | 568.86 | -5.49% | 175 |
| Aug 21, 2025 | 602.60 | 603.00 | 599.00 | 603.00 | 601.90 | 0.17% | 2 |
| Aug 20, 2025 | 601.20 | 604.20 | 597.70 | 602.00 | 600.91 | -1.02% | 318 |
| Aug 19, 2025 | 615.50 | 615.50 | 608.20 | 608.20 | 607.09 | -1.39% | 9 |
| Aug 18, 2025 | 614.00 | 616.80 | 614.00 | 616.80 | 615.68 | 0.73% | 126 |
| Aug 15, 2025 | 612.30 | 612.30 | 608.60 | 612.30 | 611.19 | 0.72% | 33 |
| Aug 14, 2025 | 607.90 | 607.90 | 607.90 | 607.90 | 606.80 | -0.20% | - |
| Aug 13, 2025 | 612.30 | 612.30 | 605.00 | 609.10 | 607.99 | 1.28% | 18 |
| Aug 12, 2025 | 609.70 | 609.70 | 601.40 | 601.40 | 600.31 | -2.94% | 248 |
| Aug 11, 2025 | 639.10 | 647.80 | 619.60 | 619.60 | 618.47 | -3.41% | 129 |
| Aug 8, 2025 | 652.80 | 654.00 | 641.50 | 641.50 | 640.33 | -3.65% | 80 |
| Aug 7, 2025 | 668.80 | 673.50 | 665.80 | 665.80 | 664.59 | 0.20% | 57 |
| Aug 6, 2025 | 665.60 | 667.00 | 662.00 | 664.50 | 663.29 | -2.24% | 57 |
| Aug 5, 2025 | 679.70 | 679.70 | 679.70 | 679.70 | 678.46 | -0.13% | 1 |
| Aug 4, 2025 | 679.40 | 680.60 | 674.40 | 680.60 | 679.36 | 1.29% | 66 |
| Aug 1, 2025 | 691.40 | 694.60 | 669.10 | 671.90 | 670.68 | -3.49% | 178 |
| Jul 31, 2025 | 707.60 | 707.60 | 696.20 | 696.20 | 694.94 | -0.78% | 76 |
| Jul 30, 2025 | 702.30 | 702.30 | 701.70 | 701.70 | 700.43 | 0.85% | 21 |
| Jul 29, 2025 | 695.70 | 698.80 | 695.70 | 695.80 | 694.54 | 1.98% | 60 |
| Jul 28, 2025 | 671.70 | 682.30 | 671.70 | 682.30 | 681.06 | 1.61% | 8 |
| Jul 25, 2025 | 668.80 | 671.70 | 668.20 | 671.50 | 670.28 | 1.04% | 27 |
| Jul 24, 2025 | 660.60 | 664.60 | 654.90 | 664.60 | 663.39 | 1.28% | 69 |
| Jul 23, 2025 | 656.00 | 658.50 | 655.00 | 656.20 | 655.01 | 0.81% | 131 |
| Jul 22, 2025 | 657.70 | 657.70 | 650.90 | 650.90 | 649.72 | 0.34% | 67 |
| Jul 21, 2025 | 633.00 | 648.70 | 633.00 | 648.70 | 647.52 | 0.29% | 3 |
| Jul 18, 2025 | 653.70 | 660.00 | 646.80 | 646.80 | 645.62 | 1.71% | 81 |