Intuit Inc. (ITU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:39AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 608.00 | 608.00 | 607.70 | 607.70 | 607.70 | 15 |
| 27 Jun 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | - |
| 26 Jun 2024 | 587.40 | 590.70 | 587.40 | 590.70 | 590.70 | 8 |
| 25 Jun 2024 | 579.80 | 579.80 | 579.80 | 579.80 | 579.80 | 50 |
| 24 Jun 2024 | 588.70 | 594.30 | 587.70 | 587.70 | 587.70 | 73 |
| 21 Jun 2024 | 572.80 | 581.50 | 572.80 | 581.20 | 581.20 | 47 |
| 20 Jun 2024 | 570.00 | 574.40 | 570.00 | 574.40 | 574.40 | 202 |
| 19 Jun 2024 | 566.40 | 568.10 | 566.40 | 568.10 | 568.10 | 28 |
| 18 Jun 2024 | 559.80 | 564.90 | 559.80 | 564.90 | 564.90 | 4 |
| 17 Jun 2024 | 554.00 | 556.60 | 554.00 | 556.60 | 556.60 | 12 |
| 14 Jun 2024 | 558.40 | 562.80 | 558.40 | 560.80 | 560.80 | 38 |
| 13 Jun 2024 | 549.10 | 549.10 | 545.10 | 548.10 | 548.10 | 73 |
| 12 Jun 2024 | 527.10 | 550.10 | 526.60 | 546.50 | 546.50 | 82 |
| 11 Jun 2024 | 525.50 | 527.00 | 524.00 | 524.00 | 524.00 | 40 |
| 10 Jun 2024 | 532.30 | 532.30 | 530.40 | 530.70 | 530.70 | 27 |
| 07 Jun 2024 | 525.10 | 526.30 | 523.80 | 526.30 | 526.30 | 30 |
| 06 Jun 2024 | 527.70 | 527.70 | 523.70 | 523.70 | 523.70 | 5 |
| 05 Jun 2024 | 525.80 | 525.80 | 525.10 | 525.20 | 525.20 | 2 |
| 04 Jun 2024 | 518.50 | 526.20 | 515.00 | 526.20 | 526.20 | 164 |
| 03 Jun 2024 | 534.90 | 534.90 | 517.80 | 517.80 | 517.80 | 104 |
| 31 May 2024 | 523.00 | 523.00 | 515.00 | 516.40 | 516.40 | 63 |
| 30 May 2024 | 551.00 | 551.00 | 524.30 | 524.90 | 524.90 | 71 |
| 29 May 2024 | 551.10 | 559.90 | 549.50 | 553.00 | 553.00 | 37 |
| 28 May 2024 | 557.20 | 557.20 | 548.30 | 551.60 | 551.60 | 12 |
| 27 May 2024 | 562.00 | 562.00 | 556.00 | 556.00 | 556.00 | 63 |
| 24 May 2024 | 569.20 | 569.20 | 562.10 | 562.10 | 562.10 | 43 |
| 23 May 2024 | 619.20 | 619.20 | 613.10 | 619.20 | 619.20 | 5 |
| 22 May 2024 | 612.80 | 621.00 | 612.80 | 621.00 | 621.00 | 10 |
| 21 May 2024 | 615.00 | 618.50 | 613.10 | 613.10 | 613.10 | 10 |
| 20 May 2024 | 606.10 | 617.40 | 606.10 | 617.40 | 617.40 | 11 |
| 17 May 2024 | 600.40 | 605.70 | 600.40 | 605.70 | 605.70 | 53 |
| 16 May 2024 | 602.40 | 606.70 | 599.70 | 599.70 | 599.70 | 33 |
| 15 May 2024 | 586.70 | 601.70 | 581.80 | 601.70 | 601.70 | 95 |
| 14 May 2024 | 580.70 | 586.00 | 580.70 | 585.70 | 585.70 | 537 |
| 13 May 2024 | 588.20 | 588.20 | 584.70 | 584.70 | 584.70 | - |
| 10 May 2024 | 579.90 | 587.00 | 579.90 | 587.00 | 587.00 | 42 |
| 09 May 2024 | 586.00 | 586.00 | 582.30 | 582.30 | 582.30 | - |
| 08 May 2024 | 595.50 | 598.40 | 588.30 | 588.30 | 588.30 | 4 |
| 07 May 2024 | 588.80 | 588.80 | 586.30 | 586.30 | 586.30 | 15 |
| 06 May 2024 | 583.20 | 587.30 | 583.00 | 584.00 | 584.00 | 64 |
| 03 May 2024 | 571.10 | 582.00 | 571.10 | 582.00 | 582.00 | 15 |
| 02 May 2024 | 576.00 | 579.60 | 572.00 | 574.50 | 574.50 | 22 |
| 30 Apr 2024 | 594.20 | 594.20 | 593.20 | 593.20 | 593.20 | - |
| 29 Apr 2024 | 594.00 | 597.40 | 594.00 | 597.40 | 597.40 | - |
| 26 Apr 2024 | 585.10 | 591.90 | 583.50 | 591.90 | 591.90 | 9 |
| 25 Apr 2024 | 585.50 | 585.50 | 582.60 | 582.60 | 582.60 | - |
| 24 Apr 2024 | 590.40 | 593.20 | 590.40 | 592.20 | 592.20 | 7 |
| 23 Apr 2024 | 573.00 | 587.40 | 572.50 | 587.40 | 587.40 | 51 |
| 22 Apr 2024 | 571.00 | 574.50 | 568.30 | 568.30 | 568.30 | 106 |
| 19 Apr 2024 | 565.40 | 570.30 | 563.50 | 563.50 | 563.50 | 162 |
| 18 Apr 2024 | 576.10 | 576.10 | 574.20 | 574.20 | 574.20 | - |
| 17 Apr 2024 | 574.30 | 577.20 | 574.30 | 577.20 | 577.20 | - |
| 16 Apr 2024 | 574.80 | 575.80 | 574.50 | 575.80 | 575.80 | 10 |
| 15 Apr 2024 | 583.10 | 584.30 | 581.70 | 581.70 | 581.70 | 1 |
| 12 Apr 2024 | 584.40 | 585.70 | 584.40 | 585.70 | 585.70 | - |
| 11 Apr 2024 | 584.40 | 584.70 | 584.40 | 584.70 | 584.70 | - |
| 10 Apr 2024 | 591.60 | 593.90 | 584.00 | 584.00 | 584.00 | 16 |
| 09 Apr 2024 | 591.60 | 594.30 | 591.60 | 593.20 | 593.20 | 13 |
| 09 Apr 2024 | 0.9 Dividend | |||||
| 08 Apr 2024 | 585.30 | 590.90 | 585.30 | 590.90 | 590.00 | - |
| 05 Apr 2024 | 574.00 | 582.10 | 574.00 | 582.10 | 581.21 | 9 |
| 04 Apr 2024 | 575.20 | 577.30 | 575.20 | 577.30 | 576.42 | - |
| 03 Apr 2024 | 578.20 | 579.50 | 575.50 | 575.50 | 574.62 | 21 |
| 02 Apr 2024 | 592.80 | 592.80 | 578.60 | 580.90 | 580.02 | 4 |
| 28 Mar 2024 | 598.50 | 603.90 | 598.50 | 603.90 | 602.98 | - |
| 27 Mar 2024 | 591.00 | 594.00 | 591.00 | 594.00 | 593.10 | 29 |
| 26 Mar 2024 | 589.10 | 592.30 | 589.10 | 592.30 | 591.40 | 2 |
| 25 Mar 2024 | 598.00 | 598.00 | 583.90 | 583.90 | 583.01 | 6 |
| 22 Mar 2024 | 598.40 | 598.40 | 591.70 | 593.60 | 592.70 | 23 |
| 21 Mar 2024 | 581.70 | 600.30 | 581.70 | 600.30 | 599.39 | 66 |
| 20 Mar 2024 | 580.70 | 580.70 | 580.70 | 580.70 | 579.82 | - |
| 19 Mar 2024 | 577.10 | 579.20 | 577.10 | 579.20 | 578.32 | 10 |
| 18 Mar 2024 | 573.60 | 573.60 | 573.60 | 573.60 | 572.73 | - |
| 15 Mar 2024 | 594.20 | 594.20 | 588.90 | 588.90 | 588.00 | - |
| 14 Mar 2024 | 596.70 | 596.70 | 591.40 | 591.40 | 590.50 | - |
| 13 Mar 2024 | 603.50 | 608.10 | 597.80 | 597.80 | 596.89 | 29 |
| 12 Mar 2024 | 593.90 | 597.50 | 593.90 | 597.50 | 596.59 | 10 |
| 11 Mar 2024 | 592.10 | 592.10 | 583.60 | 583.60 | 582.71 | 10 |
| 08 Mar 2024 | 591.10 | 591.40 | 591.10 | 591.10 | 590.20 | 39 |
| 07 Mar 2024 | 592.40 | 596.80 | 592.40 | 596.80 | 595.89 | 1 |
| 06 Mar 2024 | 585.50 | 593.90 | 585.50 | 593.90 | 593.00 | 117 |
| 05 Mar 2024 | 612.40 | 618.80 | 589.90 | 592.60 | 591.70 | 79 |
| 04 Mar 2024 | 610.90 | 620.00 | 609.10 | 614.80 | 613.86 | 61 |
| 01 Mar 2024 | 612.90 | 612.90 | 607.50 | 607.60 | 606.67 | 20 |
| 29 Feb 2024 | 605.20 | 612.50 | 605.20 | 612.50 | 611.57 | - |
| 28 Feb 2024 | 622.30 | 622.30 | 610.20 | 610.60 | 609.67 | 11 |
| 27 Feb 2024 | 606.40 | 613.30 | 606.40 | 613.30 | 612.37 | 15 |
| 26 Feb 2024 | 612.00 | 614.40 | 601.70 | 610.80 | 609.87 | 59 |
| 23 Feb 2024 | 595.00 | 613.00 | 595.00 | 612.20 | 611.27 | 19 |
| 22 Feb 2024 | 588.80 | 606.80 | 588.80 | 606.80 | 605.88 | 130 |
| 21 Feb 2024 | 594.20 | 594.20 | 588.70 | 590.30 | 589.40 | 27 |
| 20 Feb 2024 | 604.70 | 607.80 | 594.60 | 594.60 | 593.69 | 70 |
| 19 Feb 2024 | 604.90 | 609.80 | 604.90 | 606.00 | 605.08 | 31 |
| 16 Feb 2024 | 614.10 | 623.30 | 606.20 | 611.60 | 610.67 | 67 |
| 15 Feb 2024 | 609.60 | 612.50 | 609.60 | 612.50 | 611.57 | 10 |
| 14 Feb 2024 | 593.00 | 605.80 | 593.00 | 600.00 | 599.09 | 17 |
| 13 Feb 2024 | 608.00 | 608.00 | 592.00 | 593.80 | 592.90 | 40 |
| 12 Feb 2024 | 606.50 | 616.10 | 606.20 | 606.20 | 605.28 | 20 |
| 09 Feb 2024 | 604.60 | 606.00 | 603.80 | 606.00 | 605.08 | 17 |
| 08 Feb 2024 | 594.40 | 606.30 | 594.40 | 606.30 | 605.38 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.