Intuit Inc. (ITU.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 04:11PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 583.20 | 587.30 | 583.00 | 584.00 | 584.00 | 64 |
| May 03, 2024 | 571.10 | 582.00 | 571.10 | 582.00 | 582.00 | 15 |
| May 02, 2024 | 576.00 | 579.60 | 572.00 | 574.50 | 574.50 | 22 |
| Apr 30, 2024 | 594.20 | 594.20 | 593.20 | 593.20 | 593.20 | - |
| Apr 29, 2024 | 594.00 | 597.40 | 594.00 | 597.40 | 597.40 | - |
| Apr 26, 2024 | 585.10 | 591.90 | 583.50 | 591.90 | 591.90 | 9 |
| Apr 25, 2024 | 585.50 | 585.50 | 582.60 | 582.60 | 582.60 | - |
| Apr 24, 2024 | 590.40 | 593.20 | 590.40 | 592.20 | 592.20 | 7 |
| Apr 23, 2024 | 573.00 | 587.40 | 572.50 | 587.40 | 587.40 | 51 |
| Apr 22, 2024 | 571.00 | 574.50 | 568.30 | 568.30 | 568.30 | 106 |
| Apr 19, 2024 | 565.40 | 570.30 | 563.50 | 563.50 | 563.50 | 162 |
| Apr 18, 2024 | 576.10 | 576.10 | 574.20 | 574.20 | 574.20 | - |
| Apr 17, 2024 | 574.30 | 577.20 | 574.30 | 577.20 | 577.20 | - |
| Apr 16, 2024 | 574.80 | 575.80 | 574.50 | 575.80 | 575.80 | 10 |
| Apr 15, 2024 | 583.10 | 584.30 | 581.70 | 581.70 | 581.70 | 1 |
| Apr 12, 2024 | 584.40 | 585.70 | 584.40 | 585.70 | 585.70 | - |
| Apr 11, 2024 | 584.40 | 584.70 | 584.40 | 584.70 | 584.70 | - |
| Apr 10, 2024 | 591.60 | 593.90 | 584.00 | 584.00 | 584.00 | 16 |
| Apr 09, 2024 | 591.60 | 594.30 | 591.60 | 593.20 | 593.20 | 13 |
| Apr 09, 2024 | 0.9 Dividend | |||||
| Apr 08, 2024 | 585.30 | 590.90 | 585.30 | 590.90 | 590.00 | - |
| Apr 05, 2024 | 574.00 | 582.10 | 574.00 | 582.10 | 581.21 | 9 |
| Apr 04, 2024 | 575.20 | 577.30 | 575.20 | 577.30 | 576.42 | - |
| Apr 03, 2024 | 578.20 | 579.50 | 575.50 | 575.50 | 574.62 | 21 |
| Apr 02, 2024 | 592.80 | 592.80 | 578.60 | 580.90 | 580.02 | 4 |
| Mar 28, 2024 | 598.50 | 603.90 | 598.50 | 603.90 | 602.98 | - |
| Mar 27, 2024 | 591.00 | 594.00 | 591.00 | 594.00 | 593.10 | 29 |
| Mar 26, 2024 | 589.10 | 592.30 | 589.10 | 592.30 | 591.40 | 2 |
| Mar 25, 2024 | 598.00 | 598.00 | 583.90 | 583.90 | 583.01 | 6 |
| Mar 22, 2024 | 598.40 | 598.40 | 591.70 | 593.60 | 592.70 | 23 |
| Mar 21, 2024 | 581.70 | 600.30 | 581.70 | 600.30 | 599.39 | 66 |
| Mar 20, 2024 | 580.70 | 580.70 | 580.70 | 580.70 | 579.82 | - |
| Mar 19, 2024 | 577.10 | 579.20 | 577.10 | 579.20 | 578.32 | 10 |
| Mar 18, 2024 | 573.60 | 573.60 | 573.60 | 573.60 | 572.73 | - |
| Mar 15, 2024 | 594.20 | 594.20 | 588.90 | 588.90 | 588.00 | - |
| Mar 14, 2024 | 596.70 | 596.70 | 591.40 | 591.40 | 590.50 | - |
| Mar 13, 2024 | 603.50 | 608.10 | 597.80 | 597.80 | 596.89 | 29 |
| Mar 12, 2024 | 593.90 | 597.50 | 593.90 | 597.50 | 596.59 | 10 |
| Mar 11, 2024 | 592.10 | 592.10 | 583.60 | 583.60 | 582.71 | 10 |
| Mar 08, 2024 | 591.10 | 591.40 | 591.10 | 591.10 | 590.20 | 39 |
| Mar 07, 2024 | 592.40 | 596.80 | 592.40 | 596.80 | 595.89 | 1 |
| Mar 06, 2024 | 585.50 | 593.90 | 585.50 | 593.90 | 593.00 | 117 |
| Mar 05, 2024 | 612.40 | 618.80 | 589.90 | 592.60 | 591.70 | 79 |
| Mar 04, 2024 | 610.90 | 620.00 | 609.10 | 614.80 | 613.86 | 61 |
| Mar 01, 2024 | 612.90 | 612.90 | 607.50 | 607.60 | 606.67 | 20 |
| Feb 29, 2024 | 605.20 | 612.50 | 605.20 | 612.50 | 611.57 | - |
| Feb 28, 2024 | 622.30 | 622.30 | 610.20 | 610.60 | 609.67 | 11 |
| Feb 27, 2024 | 606.40 | 613.30 | 606.40 | 613.30 | 612.37 | 15 |
| Feb 26, 2024 | 612.00 | 614.40 | 601.70 | 610.80 | 609.87 | 59 |
| Feb 23, 2024 | 595.00 | 613.00 | 595.00 | 612.20 | 611.27 | 19 |
| Feb 22, 2024 | 588.80 | 606.80 | 588.80 | 606.80 | 605.88 | 130 |
| Feb 21, 2024 | 594.20 | 594.20 | 588.70 | 590.30 | 589.40 | 27 |
| Feb 20, 2024 | 604.70 | 607.80 | 594.60 | 594.60 | 593.69 | 70 |
| Feb 19, 2024 | 604.90 | 609.80 | 604.90 | 606.00 | 605.08 | 31 |
| Feb 16, 2024 | 614.10 | 623.30 | 606.20 | 611.60 | 610.67 | 67 |
| Feb 15, 2024 | 609.60 | 612.50 | 609.60 | 612.50 | 611.57 | 10 |
| Feb 14, 2024 | 593.00 | 605.80 | 593.00 | 600.00 | 599.09 | 17 |
| Feb 13, 2024 | 608.00 | 608.00 | 592.00 | 593.80 | 592.90 | 40 |
| Feb 12, 2024 | 606.50 | 616.10 | 606.20 | 606.20 | 605.28 | 20 |
| Feb 09, 2024 | 604.60 | 606.00 | 603.80 | 606.00 | 605.08 | 17 |
| Feb 08, 2024 | 594.40 | 606.30 | 594.40 | 606.30 | 605.38 | 20 |
| Feb 07, 2024 | 587.00 | 590.70 | 587.00 | 590.70 | 589.80 | - |
| Feb 06, 2024 | 593.00 | 602.60 | 590.40 | 590.40 | 589.50 | 124 |
| Feb 05, 2024 | 589.70 | 596.00 | 588.00 | 589.00 | 588.10 | 44 |
| Feb 02, 2024 | 582.70 | 592.30 | 578.50 | 590.90 | 590.00 | 93 |
| Feb 01, 2024 | 583.00 | 592.80 | 580.50 | 580.50 | 579.62 | 17 |
| Jan 31, 2024 | 592.00 | 592.00 | 588.00 | 588.00 | 587.10 | - |
| Jan 30, 2024 | 608.30 | 608.30 | 598.00 | 599.40 | 598.49 | 9 |
| Jan 29, 2024 | 588.30 | 601.40 | 588.30 | 601.30 | 600.38 | 18 |
| Jan 26, 2024 | 585.30 | 592.30 | 585.30 | 592.30 | 591.40 | 26 |
| Jan 25, 2024 | 582.90 | 588.30 | 582.90 | 588.30 | 587.40 | 10 |
| Jan 24, 2024 | 583.20 | 591.70 | 583.20 | 586.00 | 585.11 | 23 |
| Jan 23, 2024 | 577.70 | 584.40 | 577.70 | 584.40 | 583.51 | 57 |
| Jan 22, 2024 | 570.60 | 580.00 | 570.60 | 577.70 | 576.82 | 13 |
| Jan 19, 2024 | 559.90 | 565.50 | 559.90 | 561.60 | 560.74 | 11 |
| Jan 18, 2024 | 549.70 | 558.90 | 549.70 | 558.90 | 558.05 | 3 |
| Jan 17, 2024 | 550.50 | 550.50 | 546.50 | 546.50 | 545.67 | - |
| Jan 16, 2024 | 563.00 | 563.00 | 553.40 | 553.40 | 552.56 | 32 |
| Jan 15, 2024 | 562.20 | 568.00 | 562.20 | 568.00 | 567.13 | 11 |
| Jan 12, 2024 | 554.40 | 555.00 | 553.90 | 553.90 | 553.06 | 6 |
| Jan 11, 2024 | 555.20 | 558.00 | 555.20 | 558.00 | 557.15 | - |
| Jan 10, 2024 | 552.80 | 554.00 | 552.80 | 554.00 | 553.16 | 50 |
| Jan 09, 2024 | 545.80 | 545.80 | 545.80 | 545.80 | 544.97 | - |
| Jan 09, 2024 | 0.9 Dividend | |||||
| Jan 08, 2024 | 535.10 | 545.60 | 535.10 | 545.60 | 543.87 | 11 |
| Jan 05, 2024 | 533.90 | 536.80 | 533.90 | 536.80 | 535.10 | - |
| Jan 04, 2024 | 541.00 | 541.00 | 536.20 | 538.00 | 536.29 | 19 |
| Jan 03, 2024 | 551.80 | 551.80 | 546.50 | 546.50 | 544.77 | 87 |
| Jan 02, 2024 | 561.70 | 569.50 | 549.00 | 549.00 | 547.26 | 37 |
| Dec 29, 2023 | 565.20 | 565.20 | 565.20 | 565.20 | 563.41 | - |
| Dec 28, 2023 | 565.00 | 567.10 | 565.00 | 567.00 | 565.20 | 101 |
| Dec 27, 2023 | 563.10 | 565.00 | 563.10 | 565.00 | 563.21 | 1 |
| Dec 22, 2023 | 560.80 | 565.70 | 560.00 | 565.70 | 563.91 | 21 |
| Dec 21, 2023 | 561.30 | 561.30 | 561.20 | 561.20 | 559.42 | 6 |
| Dec 20, 2023 | 564.10 | 572.00 | 562.70 | 572.00 | 570.19 | 53 |
| Dec 19, 2023 | 567.00 | 567.00 | 567.00 | 567.00 | 565.20 | 10 |
| Dec 18, 2023 | 554.70 | 567.00 | 554.70 | 567.00 | 565.20 | 77 |
| Dec 15, 2023 | 544.70 | 551.30 | 544.70 | 551.30 | 549.55 | 1 |
| Dec 14, 2023 | 561.10 | 561.10 | 553.30 | 553.30 | 551.55 | 53 |
| Dec 13, 2023 | 548.70 | 556.40 | 548.70 | 552.50 | 550.75 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.