Intuit Inc. (FRA:ITU)
Germany
· Delayed Price · Currency is EUR 555.60
+3.80 (0.69%)
Last updated: Dec 4, 2025, 1:09 PM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 567.10 | 568.90 | 567.10 | 568.90 | 568.90 | 2.41% | - |
| Dec 4, 2025 | 553.50 | 555.50 | 553.50 | 555.50 | 555.50 | 2.17% | - |
| Dec 3, 2025 | 544.90 | 544.90 | 542.90 | 543.70 | 543.70 | 0.24% | 11 |
| Dec 2, 2025 | 541.30 | 542.40 | 538.50 | 542.40 | 542.40 | 0.09% | 26 |
| Dec 1, 2025 | 541.90 | 541.90 | 541.90 | 541.90 | 541.90 | -0.11% | - |
| Nov 28, 2025 | 541.90 | 546.90 | 541.90 | 542.50 | 542.50 | -1.26% | 7 |
| Nov 27, 2025 | 541.10 | 549.40 | 541.10 | 549.40 | 549.40 | -1.26% | 4 |
| Nov 26, 2025 | 560.00 | 560.00 | 556.40 | 556.40 | 556.40 | -1.94% | - |
| Nov 25, 2025 | 563.80 | 567.40 | 554.80 | 567.40 | 567.40 | -0.46% | 4 |
| Nov 24, 2025 | 573.40 | 573.40 | 570.00 | 570.00 | 570.00 | -2.68% | 1 |
| Nov 21, 2025 | 568.60 | 585.70 | 568.60 | 585.70 | 585.70 | 2.81% | 10 |
| Nov 20, 2025 | 577.80 | 577.80 | 569.70 | 569.70 | 569.70 | 0.71% | 1 |
| Nov 19, 2025 | 558.70 | 565.70 | 558.70 | 565.70 | 565.70 | 0.62% | - |
| Nov 18, 2025 | 554.00 | 586.10 | 554.00 | 562.20 | 562.20 | -0.21% | - |
| Nov 17, 2025 | 570.50 | 570.50 | 563.40 | 563.40 | 563.40 | 1.17% | - |
| Nov 14, 2025 | 554.40 | 561.70 | 554.40 | 556.90 | 556.90 | -1.57% | 1 |
| Nov 13, 2025 | 567.90 | 567.90 | 565.80 | 565.80 | 565.80 | 0.19% | - |
| Nov 12, 2025 | 565.60 | 565.60 | 564.70 | 564.70 | 564.70 | 0.34% | - |
| Nov 11, 2025 | 561.90 | 562.80 | 561.90 | 562.80 | 562.80 | 0.43% | 10 |
| Nov 10, 2025 | 563.20 | 563.20 | 560.40 | 560.40 | 560.40 | 0.86% | - |
| Nov 7, 2025 | 565.90 | 565.90 | 555.60 | 555.60 | 555.60 | -0.91% | - |
| Nov 6, 2025 | 566.00 | 566.00 | 560.70 | 560.70 | 560.70 | -2.10% | - |
| Nov 5, 2025 | 571.60 | 572.70 | 571.60 | 572.70 | 572.70 | -2.05% | - |
| Nov 4, 2025 | 577.30 | 584.70 | 577.00 | 584.70 | 584.70 | 1.05% | 11 |
| Nov 3, 2025 | 577.60 | 578.60 | 576.00 | 578.60 | 578.60 | 1.01% | 20 |
| Oct 31, 2025 | 564.30 | 572.80 | 564.30 | 572.80 | 572.80 | 1.08% | 3 |
| Oct 30, 2025 | 565.00 | 571.90 | 565.00 | 566.70 | 566.70 | 0.53% | 6 |
| Oct 29, 2025 | 584.10 | 584.10 | 561.20 | 563.70 | 563.70 | -4.10% | 44 |
| Oct 28, 2025 | 583.50 | 587.90 | 583.50 | 587.80 | 587.80 | 0.03% | 4 |
| Oct 27, 2025 | 590.70 | 597.80 | 585.50 | 587.60 | 587.60 | 0.10% | 20 |
| Oct 24, 2025 | 582.70 | 587.00 | 582.70 | 587.00 | 587.00 | 1.31% | - |
| Oct 23, 2025 | 580.00 | 580.90 | 571.70 | 579.40 | 579.40 | 0.03% | 57 |
| Oct 22, 2025 | 581.00 | 581.20 | 579.20 | 579.20 | 579.20 | 0.91% | 56 |
| Oct 21, 2025 | 573.00 | 574.00 | 573.00 | 574.00 | 574.00 | 0.17% | - |
| Oct 20, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 3.06% | 1 |
| Oct 17, 2025 | 550.00 | 556.00 | 550.00 | 556.00 | 556.00 | -1.24% | - |
| Oct 16, 2025 | 564.00 | 564.00 | 557.10 | 563.00 | 563.00 | -0.44% | 50 |
| Oct 15, 2025 | 566.10 | 566.10 | 565.50 | 565.50 | 565.50 | 0.80% | 3 |
| Oct 14, 2025 | 563.00 | 563.00 | 561.00 | 561.00 | 561.00 | 0.72% | 6 |
| Oct 13, 2025 | 552.10 | 557.00 | 552.10 | 557.00 | 557.00 | -0.29% | - |
| Oct 10, 2025 | 555.50 | 558.60 | 555.50 | 558.60 | 558.60 | 0.04% | - |
| Oct 9, 2025 | 563.10 | 570.00 | 558.40 | 558.40 | 558.40 | -1.46% | 5 |
| Oct 8, 2025 | 564.70 | 572.90 | 563.10 | 566.70 | 565.67 | 0.12% | 48 |
| Oct 7, 2025 | 570.80 | 570.80 | 566.00 | 566.00 | 564.97 | -0.60% | - |
| Oct 6, 2025 | 588.60 | 588.60 | 569.40 | 569.40 | 568.36 | -2.01% | 2 |
| Oct 3, 2025 | 581.10 | 581.10 | 581.10 | 581.10 | 580.04 | 1.18% | - |
| Oct 2, 2025 | 577.50 | 577.50 | 574.30 | 574.30 | 573.25 | -0.52% | - |
| Oct 1, 2025 | 575.10 | 585.80 | 575.10 | 577.30 | 576.25 | -2.78% | 14 |
| Sep 30, 2025 | 589.60 | 593.80 | 589.50 | 593.80 | 592.72 | -0.24% | 13 |
| Sep 29, 2025 | 595.30 | 595.30 | 595.20 | 595.20 | 594.12 | 0.61% | - |
| Sep 26, 2025 | 591.60 | 591.60 | 591.60 | 591.60 | 590.52 | 0.75% | - |
| Sep 25, 2025 | 588.20 | 588.20 | 587.20 | 587.20 | 586.13 | -0.76% | 1 |
| Sep 24, 2025 | 591.20 | 591.70 | 591.20 | 591.70 | 590.62 | -0.10% | 1 |
| Sep 23, 2025 | 592.30 | 592.30 | 592.30 | 592.30 | 591.22 | -0.45% | - |
| Sep 22, 2025 | 586.00 | 595.00 | 586.00 | 595.00 | 593.92 | 1.26% | 11 |
| Sep 19, 2025 | 577.00 | 587.60 | 577.00 | 587.60 | 586.53 | 1.15% | 30 |
| Sep 18, 2025 | 564.00 | 580.90 | 564.00 | 580.90 | 579.84 | 4.48% | 7 |
| Sep 17, 2025 | 553.00 | 556.00 | 553.00 | 556.00 | 554.99 | 0.54% | - |
| Sep 16, 2025 | 553.00 | 553.00 | 553.00 | 553.00 | 551.99 | 1.58% | - |
| Sep 15, 2025 | 557.00 | 557.00 | 544.40 | 544.40 | 543.41 | -3.13% | 36 |
| Sep 12, 2025 | 563.50 | 563.50 | 562.00 | 562.00 | 560.98 | 0.18% | 10 |
| Sep 11, 2025 | 568.00 | 568.00 | 561.00 | 561.00 | 559.98 | -2.43% | 1 |
| Sep 10, 2025 | 575.00 | 575.00 | 575.00 | 575.00 | 573.95 | 1.02% | - |
| Sep 9, 2025 | 575.00 | 575.00 | 569.20 | 569.20 | 568.16 | -1.18% | 22 |
| Sep 8, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 574.95 | - | - |
| Sep 5, 2025 | 576.00 | 576.00 | 572.00 | 576.00 | 574.95 | - | 18 |
| Sep 4, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 574.95 | 0.37% | - |
| Sep 3, 2025 | 572.00 | 574.20 | 572.00 | 573.90 | 572.85 | -0.02% | 20 |
| Sep 2, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 572.95 | -0.43% | 30 |
| Sep 1, 2025 | 568.00 | 576.50 | 568.00 | 576.50 | 575.45 | 1.05% | 30 |
| Aug 29, 2025 | 575.20 | 576.00 | 568.90 | 570.50 | 569.46 | -0.80% | 21 |
| Aug 28, 2025 | 571.00 | 575.10 | 571.00 | 575.10 | 574.05 | 0.72% | 8 |
| Aug 27, 2025 | 567.00 | 571.00 | 567.00 | 571.00 | 569.96 | 0.88% | - |
| Aug 26, 2025 | 568.00 | 569.00 | 566.00 | 566.00 | 564.97 | -0.88% | 38 |
| Aug 25, 2025 | 563.60 | 571.00 | 563.60 | 571.00 | 569.96 | 1.06% | - |
| Aug 22, 2025 | 565.00 | 565.30 | 555.00 | 565.00 | 563.97 | -6.29% | 69 |
| Aug 21, 2025 | 600.10 | 602.90 | 600.10 | 602.90 | 601.80 | 1.06% | 4 |
| Aug 20, 2025 | 607.00 | 607.00 | 596.60 | 596.60 | 595.51 | -3.46% | 34 |
| Aug 19, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 616.87 | -0.98% | - |
| Aug 18, 2025 | 613.40 | 624.10 | 613.40 | 624.10 | 622.96 | 2.77% | 16 |
| Aug 15, 2025 | 607.30 | 607.30 | 607.30 | 607.30 | 606.19 | -0.61% | - |
| Aug 14, 2025 | 609.00 | 611.00 | 609.00 | 611.00 | 609.89 | 0.13% | - |
| Aug 13, 2025 | 613.00 | 613.00 | 603.80 | 610.20 | 609.09 | -0.36% | 35 |
| Aug 12, 2025 | 606.00 | 615.20 | 598.90 | 612.40 | 611.28 | -4.70% | 50 |
| Aug 11, 2025 | 640.10 | 652.10 | 640.10 | 642.60 | 641.43 | -0.51% | 42 |
| Aug 8, 2025 | 648.40 | 648.40 | 645.90 | 645.90 | 644.72 | -3.77% | - |
| Aug 7, 2025 | 666.90 | 671.20 | 666.90 | 671.20 | 669.98 | 0.89% | 86 |
| Aug 6, 2025 | 659.30 | 665.30 | 658.40 | 665.30 | 664.09 | -1.79% | 28 |
| Aug 5, 2025 | 673.80 | 684.60 | 673.80 | 677.40 | 676.17 | 0.39% | 20 |
| Aug 4, 2025 | 665.50 | 678.50 | 665.50 | 674.80 | 673.57 | 0.61% | 5 |
| Aug 1, 2025 | 676.70 | 688.40 | 670.70 | 670.70 | 669.48 | -4.39% | 8 |
| Jul 31, 2025 | 702.00 | 702.00 | 701.50 | 701.50 | 700.22 | 0.06% | - |
| Jul 30, 2025 | 696.70 | 701.10 | 696.70 | 701.10 | 699.82 | 1.54% | 12 |
| Jul 29, 2025 | 690.10 | 701.70 | 690.10 | 690.50 | 689.24 | 1.78% | 40 |
| Jul 28, 2025 | 672.20 | 678.40 | 672.20 | 678.40 | 677.16 | 1.47% | - |
| Jul 25, 2025 | 663.50 | 670.00 | 663.50 | 668.60 | 667.38 | 0.97% | 3 |
| Jul 24, 2025 | 659.80 | 662.20 | 659.80 | 662.20 | 660.99 | 1.36% | 3 |
| Jul 23, 2025 | 653.30 | 653.30 | 653.30 | 653.30 | 652.11 | 0.65% | 45 |
| Jul 22, 2025 | 652.60 | 654.00 | 649.10 | 649.10 | 647.92 | 0.02% | 4 |
| Jul 21, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | 647.82 | 0.05% | 14 |