Intuit Inc. (ETR:ITU)
Germany
· Delayed Price · Currency is EUR 339.85
+5.90 (1.77%)
Apr 28, 2026, 5:35 PM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 333.05 | 344.55 | 333.05 | 339.85 | 339.85 | 1.77% | 530 |
| Apr 27, 2026 | 337.35 | 338.50 | 328.10 | 333.95 | 333.95 | 1.03% | 1,401 |
| Apr 24, 2026 | 331.30 | 332.85 | 327.20 | 330.55 | 330.55 | 2.05% | 2,145 |
| Apr 23, 2026 | 339.35 | 339.75 | 323.10 | 323.90 | 323.90 | -6.39% | 794 |
| Apr 22, 2026 | 349.45 | 351.00 | 346.00 | 346.00 | 346.00 | -1.61% | 803 |
| Apr 21, 2026 | 345.50 | 354.50 | 342.00 | 351.65 | 351.65 | 4.67% | 1,691 |
| Apr 20, 2026 | 332.55 | 341.95 | 332.55 | 335.95 | 335.95 | 1.19% | 513 |
| Apr 17, 2026 | 331.50 | 337.00 | 329.70 | 332.00 | 332.00 | 0.74% | 1,250 |
| Apr 16, 2026 | 332.60 | 341.80 | 328.65 | 329.55 | 329.55 | 0.97% | 2,225 |
| Apr 15, 2026 | 312.55 | 327.55 | 311.40 | 326.40 | 326.40 | 3.98% | 1,202 |
| Apr 14, 2026 | 313.05 | 319.60 | 311.45 | 313.90 | 313.90 | 0.75% | 1,200 |
| Apr 13, 2026 | 298.90 | 311.55 | 298.00 | 311.55 | 311.55 | 6.08% | 441 |
| Apr 10, 2026 | 310.70 | 312.75 | 293.70 | 293.70 | 293.70 | -6.02% | 695 |
| Apr 9, 2026 | 335.10 | 335.10 | 312.50 | 312.50 | 312.50 | -9.06% | 711 |
| Apr 8, 2026 | 361.65 | 362.15 | 340.00 | 343.65 | 342.62 | -3.93% | 276 |
| Apr 7, 2026 | 366.85 | 366.85 | 355.80 | 357.70 | 356.63 | -3.84% | 190 |
| Apr 2, 2026 | 368.80 | 374.65 | 365.75 | 372.00 | 370.89 | 1.53% | 605 |
| Apr 1, 2026 | 376.65 | 378.15 | 359.20 | 366.40 | 365.31 | -1.90% | 682 |
| Mar 31, 2026 | 376.80 | 376.95 | 368.75 | 373.50 | 372.38 | 0.07% | 289 |
| Mar 30, 2026 | 363.25 | 373.35 | 359.60 | 373.25 | 372.14 | 3.05% | 153 |
| Mar 27, 2026 | 373.95 | 373.95 | 357.95 | 362.20 | 361.12 | -3.70% | 167 |
| Mar 26, 2026 | 370.00 | 382.00 | 368.40 | 376.10 | 374.98 | 2.26% | 139 |
| Mar 25, 2026 | 373.90 | 380.45 | 365.00 | 367.80 | 366.70 | -1.97% | 189 |
| Mar 24, 2026 | 394.90 | 394.90 | 374.20 | 375.20 | 374.08 | -4.47% | 924 |
| Mar 23, 2026 | 394.65 | 403.15 | 390.10 | 392.75 | 391.58 | -0.90% | 851 |
| Mar 20, 2026 | 391.65 | 399.85 | 385.35 | 396.30 | 395.12 | 0.55% | 267 |
| Mar 19, 2026 | 391.50 | 406.20 | 389.60 | 394.15 | 392.97 | 2.10% | 4,495 |
| Mar 18, 2026 | 399.30 | 400.55 | 386.05 | 386.05 | 384.90 | -3.35% | 529 |
| Mar 17, 2026 | 390.00 | 410.95 | 387.85 | 399.45 | 398.26 | 1.73% | 400 |
| Mar 16, 2026 | 387.55 | 398.15 | 385.90 | 392.65 | 391.48 | 3.37% | 1,186 |
| Mar 13, 2026 | 377.40 | 383.60 | 375.00 | 379.85 | 378.72 | -0.07% | 446 |
| Mar 12, 2026 | 377.95 | 389.50 | 377.95 | 380.10 | 378.96 | 0.20% | 1,253 |
| Mar 11, 2026 | 391.35 | 393.75 | 379.35 | 379.35 | 378.22 | -3.34% | 783 |
| Mar 10, 2026 | 413.75 | 413.75 | 387.80 | 392.45 | 391.28 | -3.65% | 650 |
| Mar 9, 2026 | 409.15 | 415.00 | 405.50 | 407.30 | 406.08 | 1.12% | 574 |
| Mar 6, 2026 | 402.05 | 409.75 | 400.00 | 402.80 | 401.60 | 0.26% | 729 |
| Mar 5, 2026 | 379.60 | 403.10 | 376.00 | 401.75 | 400.55 | 7.49% | 598 |
| Mar 4, 2026 | 375.00 | 377.50 | 372.05 | 373.75 | 372.63 | 0.19% | 1,550 |
| Mar 3, 2026 | 356.80 | 373.05 | 351.60 | 373.05 | 371.94 | 3.97% | 565 |
| Mar 2, 2026 | 343.35 | 359.75 | 341.60 | 358.80 | 357.73 | 5.79% | 420 |
| Feb 27, 2026 | 321.70 | 343.10 | 320.00 | 339.15 | 338.14 | 0.85% | 948 |
| Feb 26, 2026 | 327.00 | 343.35 | 327.00 | 336.30 | 335.30 | 12.10% | 505 |
| Feb 25, 2026 | 303.45 | 307.25 | 300.00 | 300.00 | 299.10 | -2.07% | 1,981 |
| Feb 24, 2026 | 303.50 | 328.05 | 303.00 | 306.35 | 305.44 | 2.54% | 1,336 |
| Feb 23, 2026 | 320.50 | 321.05 | 298.50 | 298.75 | 297.86 | -8.02% | 2,180 |
| Feb 20, 2026 | 326.20 | 332.80 | 323.15 | 324.80 | 323.83 | 0.22% | 492 |
| Feb 19, 2026 | 332.60 | 332.75 | 323.65 | 324.10 | 323.13 | -3.57% | 697 |
| Feb 18, 2026 | 321.50 | 336.45 | 320.90 | 336.10 | 335.10 | 3.70% | 684 |
| Feb 17, 2026 | 337.70 | 337.70 | 319.50 | 324.10 | 323.13 | -3.84% | 1,490 |
| Feb 16, 2026 | 343.35 | 343.35 | 333.50 | 337.05 | 336.04 | 0.10% | 187 |
| Feb 13, 2026 | 336.80 | 338.35 | 330.55 | 336.70 | 335.69 | 0.73% | 997 |
| Feb 12, 2026 | 335.85 | 340.20 | 331.90 | 334.25 | 333.25 | 0.27% | 209 |
| Feb 11, 2026 | 355.20 | 356.50 | 333.00 | 333.35 | 332.35 | -9.35% | 920 |
| Feb 10, 2026 | 367.70 | 377.95 | 362.05 | 367.75 | 366.65 | -0.11% | 4,345 |
| Feb 9, 2026 | 376.65 | 377.45 | 362.70 | 368.15 | 367.05 | -2.28% | 687 |
| Feb 6, 2026 | 374.30 | 377.05 | 371.45 | 376.75 | 375.62 | -0.82% | 289 |
| Feb 5, 2026 | 374.15 | 387.85 | 373.50 | 379.85 | 378.72 | 2.61% | 892 |
| Feb 4, 2026 | 364.85 | 375.30 | 349.30 | 370.20 | 369.09 | 0.19% | 1,526 |
| Feb 3, 2026 | 415.35 | 415.35 | 369.50 | 369.50 | 368.40 | -12.18% | 4,402 |
| Feb 2, 2026 | 418.05 | 422.75 | 414.95 | 420.75 | 419.49 | -0.51% | 570 |
| Jan 30, 2026 | 416.75 | 423.50 | 416.75 | 422.90 | 421.64 | 1.48% | 251 |
| Jan 29, 2026 | 446.85 | 448.80 | 414.10 | 416.75 | 415.51 | -8.76% | 2,502 |
| Jan 28, 2026 | 456.35 | 462.65 | 453.70 | 456.75 | 455.39 | 0.31% | 428 |
| Jan 27, 2026 | 475.55 | 475.55 | 454.80 | 455.35 | 453.99 | -4.54% | 577 |
| Jan 26, 2026 | 473.40 | 478.70 | 473.40 | 477.00 | 475.58 | 0.77% | 469 |
| Jan 23, 2026 | 473.15 | 474.95 | 467.70 | 473.35 | 471.94 | 2.61% | 202 |
| Jan 22, 2026 | 452.20 | 462.40 | 446.75 | 461.30 | 459.92 | 2.79% | 2,808 |
| Jan 21, 2026 | 453.15 | 454.60 | 448.80 | 448.80 | 447.46 | -1.99% | 83 |
| Jan 20, 2026 | 461.55 | 461.55 | 457.40 | 457.90 | 456.53 | -1.12% | 76 |
| Jan 19, 2026 | 458.25 | 469.85 | 458.25 | 463.10 | 461.72 | -0.95% | 233 |
| Jan 16, 2026 | 478.10 | 479.80 | 461.60 | 467.55 | 466.15 | -3.39% | 168 |
| Jan 15, 2026 | 488.10 | 490.75 | 482.95 | 483.95 | 482.50 | -0.77% | 824 |
| Jan 14, 2026 | 517.70 | 519.10 | 487.70 | 487.70 | 486.24 | -8.55% | 385 |
| Jan 13, 2026 | 542.70 | 543.20 | 532.70 | 533.30 | 531.71 | -2.34% | 300 |
| Jan 12, 2026 | 550.10 | 559.00 | 542.90 | 546.10 | 544.47 | -1.28% | 50 |
| Jan 9, 2026 | 560.70 | 560.70 | 547.60 | 553.20 | 551.55 | -1.28% | 88 |
| Jan 8, 2026 | 561.00 | 561.00 | 560.40 | 560.40 | 557.70 | 0.68% | 9 |
| Jan 7, 2026 | 557.60 | 558.80 | 554.90 | 556.60 | 553.92 | 1.37% | 110 |
| Jan 6, 2026 | 540.30 | 553.40 | 537.80 | 549.10 | 546.45 | 1.25% | 1,930 |
| Jan 5, 2026 | 545.10 | 545.10 | 538.70 | 542.30 | 539.69 | 1.06% | 90 |
| Jan 2, 2026 | 571.70 | 571.70 | 536.60 | 536.60 | 534.01 | -6.22% | 45 |
| Dec 30, 2025 | 573.60 | 573.60 | 572.20 | 572.20 | 569.44 | 0.18% | 2 |
| Dec 29, 2025 | 572.30 | 572.30 | 571.20 | 571.20 | 568.45 | - | 8 |
| Dec 23, 2025 | 577.10 | 577.10 | 569.00 | 571.20 | 568.45 | -0.37% | 3 |
| Dec 22, 2025 | 571.10 | 573.30 | 571.10 | 573.30 | 570.54 | 0.14% | 1 |
| Dec 19, 2025 | 570.00 | 572.50 | 570.00 | 572.50 | 569.74 | -0.61% | 22 |
| Dec 18, 2025 | 574.80 | 576.00 | 574.80 | 576.00 | 573.22 | 0.95% | 64 |
| Dec 17, 2025 | 568.30 | 572.10 | 568.30 | 570.60 | 567.85 | 1.82% | 37 |
| Dec 16, 2025 | 556.50 | 560.40 | 554.50 | 560.40 | 557.70 | -0.23% | 673 |
| Dec 15, 2025 | 574.10 | 574.10 | 561.70 | 561.70 | 558.99 | -1.75% | 69 |
| Dec 12, 2025 | 572.60 | 574.00 | 571.70 | 571.70 | 568.95 | 0.07% | 13 |
| Dec 11, 2025 | 563.30 | 571.60 | 563.30 | 571.30 | 568.55 | 1.26% | 43 |
| Dec 10, 2025 | 561.00 | 564.20 | 561.00 | 564.20 | 561.48 | -0.34% | 8 |
| Dec 9, 2025 | 562.70 | 566.60 | 562.70 | 566.10 | 563.37 | 0.19% | 12 |
| Dec 8, 2025 | 576.30 | 576.70 | 565.00 | 565.00 | 562.28 | 0.62% | 86 |
| Dec 5, 2025 | 561.50 | 561.50 | 561.50 | 561.50 | 558.79 | - | - |
| Dec 4, 2025 | 555.70 | 561.50 | 555.60 | 561.50 | 558.79 | 1.76% | 76 |
| Dec 3, 2025 | 546.80 | 557.70 | 543.70 | 551.80 | 549.14 | 1.81% | 36 |
| Dec 2, 2025 | 543.20 | 546.40 | 538.00 | 542.00 | 539.39 | -0.33% | 56 |
| Dec 1, 2025 | 543.90 | 543.90 | 541.00 | 543.80 | 541.18 | -0.15% | 11 |