Intuit Inc. (FRA:ITU)
Germany
· Delayed Price · Currency is EUR 347.05
+10.45 (3.10%)
At close: Apr 28, 2026
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 331.10 | 347.05 | 331.10 | 347.05 | 347.05 | 3.10% | 15 |
| Apr 27, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | 3.39% | - |
| Apr 24, 2026 | 329.75 | 329.75 | 325.55 | 325.55 | 325.55 | 0.32% | 2 |
| Apr 23, 2026 | 344.00 | 344.00 | 324.50 | 324.50 | 324.50 | -5.67% | 9 |
| Apr 22, 2026 | 349.15 | 349.15 | 344.00 | 344.00 | 344.00 | - | 3 |
| Apr 21, 2026 | 346.00 | 350.70 | 344.00 | 344.00 | 344.00 | 1.18% | 57 |
| Apr 20, 2026 | 338.15 | 340.00 | 338.00 | 340.00 | 340.00 | 3.03% | 61 |
| Apr 17, 2026 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -3.86% | 20 |
| Apr 16, 2026 | 339.00 | 343.25 | 339.00 | 343.25 | 343.25 | 4.97% | 7 |
| Apr 15, 2026 | 313.00 | 327.00 | 313.00 | 327.00 | 327.00 | 2.51% | 3 |
| Apr 14, 2026 | 314.85 | 319.00 | 314.85 | 319.00 | 319.00 | 5.23% | 55 |
| Apr 13, 2026 | 303.15 | 303.15 | 303.15 | 303.15 | 303.15 | 4.70% | 37 |
| Apr 10, 2026 | 311.65 | 311.65 | 289.55 | 289.55 | 289.55 | -8.95% | 32 |
| Apr 9, 2026 | 330.65 | 330.65 | 316.75 | 318.00 | 318.00 | -5.88% | 25 |
| Apr 8, 2026 | 356.05 | 356.05 | 337.85 | 337.85 | 336.82 | -5.02% | 50 |
| Apr 7, 2026 | 361.30 | 361.30 | 355.70 | 355.70 | 354.62 | -2.28% | - |
| Apr 2, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 362.89 | 2.90% | - |
| Apr 1, 2026 | 375.30 | 379.25 | 353.75 | 353.75 | 352.68 | -3.74% | 13 |
| Mar 31, 2026 | 374.00 | 374.00 | 367.50 | 367.50 | 366.38 | -2.46% | - |
| Mar 30, 2026 | 361.10 | 376.75 | 361.10 | 376.75 | 375.61 | 5.53% | 10 |
| Mar 27, 2026 | 372.55 | 372.55 | 357.00 | 357.00 | 355.92 | -1.23% | 25 |
| Mar 26, 2026 | 364.35 | 364.35 | 361.45 | 361.45 | 360.35 | -4.69% | 77 |
| Mar 25, 2026 | 370.95 | 379.25 | 370.95 | 379.25 | 378.10 | -2.82% | 45 |
| Mar 24, 2026 | 390.20 | 390.25 | 390.20 | 390.25 | 389.06 | -3.78% | 1 |
| Mar 23, 2026 | 388.65 | 405.60 | 388.00 | 405.60 | 404.37 | 6.36% | 27 |
| Mar 20, 2026 | 397.95 | 397.95 | 381.35 | 381.35 | 380.19 | -3.78% | 107 |
| Mar 19, 2026 | 384.60 | 396.35 | 384.60 | 396.35 | 395.15 | 1.51% | 14 |
| Mar 18, 2026 | 394.30 | 394.30 | 390.45 | 390.45 | 389.26 | -2.76% | 10 |
| Mar 17, 2026 | 387.45 | 401.55 | 387.45 | 401.55 | 400.33 | 4.07% | 10 |
| Mar 16, 2026 | 383.85 | 394.10 | 383.85 | 385.85 | 384.68 | 1.65% | 15 |
| Mar 13, 2026 | 373.75 | 379.60 | 373.75 | 379.60 | 378.45 | 0.54% | - |
| Mar 12, 2026 | 375.70 | 377.55 | 375.70 | 377.55 | 376.40 | -1.20% | - |
| Mar 11, 2026 | 385.90 | 390.00 | 382.15 | 382.15 | 380.99 | -3.38% | 8 |
| Mar 10, 2026 | 402.55 | 414.60 | 386.00 | 395.50 | 394.30 | -1.54% | 80 |
| Mar 9, 2026 | 417.00 | 418.30 | 401.70 | 401.70 | 400.48 | -0.07% | 19 |
| Mar 6, 2026 | 400.00 | 409.40 | 398.20 | 402.00 | 400.78 | 3.46% | 82 |
| Mar 5, 2026 | 377.45 | 388.55 | 377.45 | 388.55 | 387.37 | 4.45% | - |
| Mar 4, 2026 | 372.00 | 380.85 | 369.80 | 372.00 | 370.87 | 3.62% | 296 |
| Mar 3, 2026 | 356.00 | 359.00 | 353.10 | 359.00 | 357.91 | 1.56% | 14 |
| Mar 2, 2026 | 342.00 | 353.50 | 342.00 | 353.50 | 352.43 | 4.35% | - |
| Feb 27, 2026 | 324.00 | 338.75 | 323.00 | 338.75 | 337.72 | 0.52% | 63 |
| Feb 26, 2026 | 327.40 | 344.40 | 327.40 | 337.00 | 335.98 | 8.78% | 75 |
| Feb 25, 2026 | 309.10 | 309.80 | 309.00 | 309.80 | 308.86 | 0.75% | 21 |
| Feb 24, 2026 | 300.00 | 322.00 | 300.00 | 307.50 | 306.57 | 1.15% | 158 |
| Feb 23, 2026 | 319.05 | 321.00 | 304.00 | 304.00 | 303.08 | -7.78% | 189 |
| Feb 20, 2026 | 330.00 | 330.00 | 318.95 | 329.65 | 328.65 | -2.09% | 28 |
| Feb 19, 2026 | 332.00 | 336.70 | 332.00 | 336.70 | 335.68 | 3.28% | 5 |
| Feb 18, 2026 | 322.00 | 326.00 | 319.05 | 326.00 | 325.01 | -2.10% | 17 |
| Feb 17, 2026 | 338.00 | 340.10 | 330.00 | 333.00 | 331.99 | -1.78% | 69 |
| Feb 16, 2026 | 341.40 | 342.00 | 339.05 | 339.05 | 338.02 | 0.61% | 42 |
| Feb 13, 2026 | 336.00 | 340.75 | 332.80 | 337.00 | 335.98 | 0.90% | 142 |
| Feb 12, 2026 | 336.10 | 338.30 | 334.00 | 334.00 | 332.99 | -2.37% | 22 |
| Feb 11, 2026 | 358.00 | 358.00 | 342.10 | 342.10 | 341.06 | -6.48% | 11 |
| Feb 10, 2026 | 365.80 | 365.80 | 365.80 | 365.80 | 364.69 | 1.61% | - |
| Feb 9, 2026 | 375.05 | 375.05 | 360.00 | 360.00 | 358.91 | -2.82% | 20 |
| Feb 6, 2026 | 376.00 | 376.00 | 370.45 | 370.45 | 369.32 | -3.53% | 2 |
| Feb 5, 2026 | 377.00 | 384.00 | 371.85 | 384.00 | 382.83 | 0.14% | 6 |
| Feb 4, 2026 | 366.00 | 383.45 | 358.10 | 383.45 | 382.29 | 6.06% | 64 |
| Feb 3, 2026 | 412.45 | 419.05 | 358.70 | 361.55 | 360.45 | -13.83% | 944 |
| Feb 2, 2026 | 416.25 | 419.60 | 416.25 | 419.60 | 418.33 | -0.05% | - |
| Jan 30, 2026 | 421.00 | 421.00 | 419.80 | 419.80 | 418.52 | -3.72% | 10 |
| Jan 29, 2026 | 452.00 | 452.00 | 436.00 | 436.00 | 434.68 | -5.22% | 15 |
| Jan 28, 2026 | 457.00 | 463.00 | 449.90 | 460.00 | 458.60 | 0.44% | 144 |
| Jan 27, 2026 | 476.00 | 476.00 | 458.00 | 458.00 | 456.61 | -3.36% | 6 |
| Jan 26, 2026 | 470.00 | 476.60 | 470.00 | 473.90 | 472.46 | 1.64% | 53 |
| Jan 23, 2026 | 470.05 | 470.05 | 466.25 | 466.25 | 464.83 | 2.83% | - |
| Jan 22, 2026 | 453.00 | 453.40 | 448.90 | 453.40 | 452.02 | -0.57% | 5 |
| Jan 21, 2026 | 451.25 | 456.00 | 451.25 | 456.00 | 454.61 | -2.70% | - |
| Jan 20, 2026 | 468.65 | 468.65 | 468.65 | 468.65 | 467.23 | 1.22% | 1 |
| Jan 19, 2026 | 461.15 | 464.00 | 461.15 | 463.00 | 461.59 | -2.04% | 4 |
| Jan 16, 2026 | 482.00 | 482.00 | 460.20 | 472.65 | 471.21 | -2.17% | 48 |
| Jan 15, 2026 | 486.60 | 487.00 | 482.05 | 483.15 | 481.68 | 0.20% | 20 |
| Jan 14, 2026 | 517.60 | 517.60 | 482.20 | 482.20 | 480.74 | -7.50% | 16 |
| Jan 13, 2026 | 542.00 | 542.00 | 521.10 | 521.30 | 519.72 | -4.10% | 114 |
| Jan 12, 2026 | 547.10 | 555.60 | 543.60 | 543.60 | 541.95 | -1.07% | 23 |
| Jan 9, 2026 | 556.50 | 556.50 | 549.50 | 549.50 | 547.83 | -2.71% | 12 |
| Jan 8, 2026 | 555.80 | 564.80 | 552.00 | 564.80 | 562.06 | 2.21% | 6 |
| Jan 7, 2026 | 553.00 | 553.00 | 552.60 | 552.60 | 549.92 | 1.32% | - |
| Jan 6, 2026 | 545.40 | 545.40 | 545.40 | 545.40 | 542.75 | 2.25% | - |
| Jan 5, 2026 | 538.60 | 538.60 | 533.40 | 533.40 | 530.81 | -0.86% | - |
| Jan 2, 2026 | 565.40 | 565.40 | 530.00 | 538.00 | 535.39 | -5.58% | 5 |
| Dec 30, 2025 | 570.10 | 570.10 | 569.80 | 569.80 | 567.03 | -0.54% | 6 |
| Dec 29, 2025 | 570.80 | 572.90 | 569.70 | 572.90 | 570.12 | 0.39% | 11 |
| Dec 23, 2025 | 570.70 | 570.70 | 570.70 | 570.70 | 567.93 | -1.60% | - |
| Dec 22, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 577.18 | 1.36% | 1 |
| Dec 19, 2025 | 569.90 | 572.20 | 568.30 | 572.20 | 569.42 | 0.47% | 6 |
| Dec 18, 2025 | 563.10 | 569.50 | 563.10 | 569.50 | 566.73 | 0.02% | 13 |
| Dec 17, 2025 | 569.40 | 569.40 | 569.40 | 569.40 | 566.64 | 1.41% | - |
| Dec 16, 2025 | 554.10 | 561.50 | 553.50 | 561.50 | 558.77 | -1.56% | 585 |
| Dec 15, 2025 | 570.40 | 570.40 | 570.40 | 570.40 | 567.63 | -0.33% | - |
| Dec 12, 2025 | 572.30 | 572.30 | 572.30 | 572.30 | 569.52 | 0.23% | - |
| Dec 11, 2025 | 560.00 | 571.00 | 560.00 | 571.00 | 568.23 | 1.31% | 15 |
| Dec 10, 2025 | 561.60 | 563.60 | 561.60 | 563.60 | 560.86 | -1.12% | - |
| Dec 9, 2025 | 562.00 | 570.00 | 559.20 | 570.00 | 567.23 | 0.74% | 15 |
| Dec 8, 2025 | 572.50 | 575.40 | 565.80 | 565.80 | 563.05 | -0.54% | 15 |
| Dec 5, 2025 | 567.10 | 568.90 | 567.10 | 568.90 | 566.14 | 2.41% | - |
| Dec 4, 2025 | 553.50 | 555.50 | 553.50 | 555.50 | 552.80 | 2.17% | - |
| Dec 3, 2025 | 544.90 | 544.90 | 542.90 | 543.70 | 541.06 | 0.24% | 11 |
| Dec 2, 2025 | 541.30 | 542.40 | 538.50 | 542.40 | 539.77 | 0.09% | 26 |
| Dec 1, 2025 | 541.90 | 541.90 | 541.90 | 541.90 | 539.27 | -0.11% | - |