Frankfurt - Delayed Quote
EUR
Intuit Inc. (ITU.F)
302.00
-14.05
(-4.45%)
At close: November 6 at 4:25:17 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
314.25
314.25
302.00
302.00
302.00
25
Nov 5, 2026
316.00
324.75
316.00
316.05
316.05
23
Nov 4, 2026
307.20
317.05
307.20
317.05
317.05
20
Nov 3, 2026
310.10
310.10
303.50
303.50
303.50
-
Nov 2, 2026
301.95
304.50
301.95
304.50
304.50
-
Oct 30, 2026
294.45
300.60
294.45
300.60
300.60
-
Oct 29, 2026
283.60
292.60
283.60
292.60
292.60
-
Oct 28, 2026
293.50
293.50
291.05
291.05
291.05
-
Oct 27, 2026
301.30
301.30
295.25
295.25
295.25
22
Oct 26, 2026
303.75
304.80
299.15
299.15
299.15
80
Oct 23, 2026
313.40
313.40
307.30
307.30
307.30
-
Oct 22, 2026
293.00
301.95
292.50
301.95
301.95
15
Oct 21, 2026
293.25
294.15
293.25
294.15
294.15
-
Oct 20, 2026
296.70
299.20
290.40
299.20
299.20
65
Oct 19, 2026
288.20
288.20
284.50
284.50
284.50
-
Oct 16, 2026
291.05
292.65
291.05
292.65
292.65
8
Oct 15, 2026
272.95
297.60
272.95
294.00
294.00
22
Oct 14, 2026
266.45
274.90
266.45
274.55
274.55
12
Oct 13, 2026
273.45
273.80
273.45
273.80
273.80
-
Oct 12, 2026
266.55
275.90
266.55
275.90
275.90
26
Oct 9, 2026
268.50
275.20
268.50
272.20
272.20
130
Oct 8, 2026
1.238412
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
263.45
263.45
259.10
259.10
259.10
-
Oct 7, 2026
258.60
258.60
257.15
257.15
255.77
-
Oct 6, 2026
258.55
258.55
258.55
258.55
257.16
4
Oct 5, 2026
253.00
253.00
250.35
253.00
251.64
19
Oct 2, 2026
251.10
253.00
248.20
253.00
251.64
450
Oct 1, 2026
243.00
257.00
243.00
257.00
255.62
-
Sep 30, 2026
236.50
242.00
235.85
242.00
240.70
14
Sep 29, 2026
236.55
236.55
236.55
236.55
235.28
-
Sep 28, 2026
243.00
243.00
235.00
235.00
233.74
3
Sep 25, 2026
242.10
242.10
242.10
242.10
240.80
-
Sep 24, 2026
251.05
251.05
241.25
241.25
239.96
90
Sep 23, 2026
254.80
255.05
252.00
252.00
250.65
20
Sep 22, 2026
265.20
265.20
255.00
255.00
253.63
10
Sep 21, 2026
267.70
267.70
262.00
262.00
260.59
13
Sep 18, 2026
273.05
277.00
264.35
264.35
262.93
42
Sep 17, 2026
275.65
277.00
273.70
273.70
272.23
50
Sep 16, 2026
284.40
284.40
277.25
277.25
275.76
-
Sep 15, 2026
292.00
292.00
287.75
287.75
286.21
-
Sep 14, 2026
280.25
283.30
280.25
283.30
281.78
44
Sep 11, 2026
269.15
269.15
268.25
268.25
266.81
-
Sep 10, 2026
268.85
268.85
264.60
264.60
263.18
10
Sep 9, 2026
272.60
272.60
270.30
270.30
268.85
-
Sep 8, 2026
281.25
281.25
266.65
266.65
265.22
1,346
Sep 7, 2026
284.45
288.75
283.10
283.10
281.58
36
Sep 4, 2026
294.00
294.00
285.45
285.45
283.92
-
Sep 3, 2026
295.20
306.85
295.20
306.85
305.20
-
Sep 2, 2026
296.30
296.30
295.00
295.00
293.42
10
Sep 1, 2026
308.50
308.50
298.85
298.85
297.25
-
Aug 31, 2026
306.25
307.60
306.25
307.60
305.95
-
Aug 28, 2026
295.70
300.00
295.35
295.35
293.77
10
Aug 27, 2026
292.00
294.05
286.00
293.40
291.83
70
Aug 26, 2026
270.00
293.60
270.00
293.60
292.02
65
Aug 25, 2026
316.00
316.00
309.00
309.25
307.59
167
Aug 24, 2026
310.55
322.10
310.55
322.10
320.37
23
Aug 21, 2026
309.20
315.00
307.35
315.00
313.31
7
Aug 20, 2026
316.95
316.95
307.95
310.90
309.23
41
Aug 19, 2026
301.55
312.50
300.00
312.50
310.82
22
Aug 18, 2026
289.10
289.10
289.10
289.10
287.55
-
Aug 17, 2026
293.25
293.25
293.25
293.25
291.68
61
Aug 14, 2026
303.35
303.40
299.20
299.20
297.59
5
Aug 13, 2026
287.90
290.60
287.80
290.60
289.04
88
Aug 12, 2026
288.95
290.00
285.75
290.00
288.44
71
Aug 11, 2026
288.40
294.65
283.50
294.65
293.07
15
Aug 10, 2026
280.00
281.50
280.00
281.50
279.99
40
Aug 7, 2026
276.65
286.85
276.65
286.85
285.31
40
Aug 6, 2026
275.50
275.50
274.70
274.70
273.23
-
Aug 5, 2026
279.30
279.30
278.65
278.65
277.15
-
Aug 4, 2026
274.60
281.00
272.70
281.00
279.49
18
Aug 3, 2026
273.85
278.30
273.85
278.30
276.81
-
Jul 31, 2026
272.15
272.15
270.55
270.55
269.10
-
Jul 30, 2026
288.50
291.00
270.80
270.80
269.35
530
Jul 29, 2026
271.80
277.70
265.00
277.70
276.21
60
Jul 28, 2026
265.65
280.00
263.10
280.00
278.50
32
Jul 27, 2026
260.00
269.50
260.00
269.50
268.05
42
Jul 24, 2026
246.80
251.85
246.80
251.85
250.50
-
Jul 23, 2026
249.15
249.15
245.25
245.25
243.93
-
Jul 22, 2026
251.25
251.25
251.25
251.25
249.90
1
Jul 21, 2026
250.65
250.65
249.05
249.05
247.71
-
Jul 20, 2026
260.05
260.05
243.70
243.70
242.39
1
Jul 17, 2026
251.50
259.15
251.50
259.15
257.76
-
Jul 16, 2026
241.45
252.05
241.45
252.05
250.70
10
Jul 15, 2026
246.00
246.00
241.50
244.00
242.69
3
Jul 14, 2026
252.20
252.20
240.45
248.00
246.67
4
Jul 13, 2026
241.00
247.75
241.00
247.75
246.42
25
Jul 10, 2026
237.65
238.00
237.25
238.00
236.72
5
Jul 9, 2026
1.0768801
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
237.55
241.20
232.15
241.20
239.91
2
Jul 8, 2026
245.50
245.50
236.05
243.40
240.90
595
Jul 7, 2026
237.00
249.40
237.00
246.00
243.47
41
Jul 6, 2026
240.75
240.75
234.70
234.70
232.29
-
Jul 3, 2026
240.65
240.65
240.00
240.00
237.54
5
Jul 2, 2026
236.00
236.00
235.20
235.20
232.78
55
Jul 1, 2026
226.05
235.95
226.05
235.95
233.53
22
Jun 30, 2026
231.65
231.65
229.05
229.05
226.70
-
Jun 29, 2026
234.00
238.50
234.00
238.50
236.05
32
Jun 26, 2026
225.05
227.00
222.30
227.00
224.67
272
Jun 25, 2026
229.60
229.60
225.50
225.50
223.18
2
Jun 24, 2026
226.95
240.25
226.75
240.25
237.78
57
Jun 23, 2026
221.65
231.65
221.65
224.80
222.49
47
Jun 22, 2026
234.70
234.70
226.45
226.45
224.12
12
Jun 19, 2026
231.30
231.75
231.30
231.75
229.37
66
Jun 18, 2026
234.00
234.00
226.45
226.45
224.12
7
Jun 17, 2026
242.10
242.10
235.50
235.50
233.08
44
Jun 16, 2026
241.90
241.90
240.85
240.85
238.38
21
Jun 15, 2026
242.95
243.00
239.85
240.50
238.03
257
Jun 12, 2026
238.90
238.90
238.90
238.90
236.45
-
Jun 11, 2026
245.80
245.80
240.00
240.00
237.54
168
Jun 10, 2026
252.85
252.85
246.80
248.20
245.65
180
Jun 9, 2026
261.00
261.00
249.75
249.75
247.19
65
Jun 8, 2026
256.05
256.05
256.05
256.05
253.42
-
Jun 5, 2026
260.05
263.20
257.95
257.95
255.30
55
Jun 4, 2026
264.90
278.15
264.90
264.95
262.23
35
Jun 3, 2026
275.20
276.40
266.65
266.65
263.91
19
Jun 2, 2026
298.20
306.80
272.55
274.05
271.24
27
Jun 1, 2026
288.00
312.00
286.05
312.00
308.80
153
May 29, 2026
271.00
275.95
267.95
275.95
273.12
79
May 28, 2026
262.20
263.50
262.20
263.50
260.79
-
May 27, 2026
259.10
263.00
257.85
261.95
259.26
70
May 26, 2026
272.00
274.50
262.00
262.00
259.31
207
May 25, 2026
279.60
279.60
276.50
276.50
273.66
74
May 22, 2026
264.50
275.00
263.10
275.00
272.18
170
May 21, 2026
296.00
296.00
260.00
266.95
264.21
127
May 20, 2026
345.10
350.65
327.25
327.25
323.89
21
May 19, 2026
346.15
360.25
346.15
360.25
356.55
107
May 18, 2026
337.50
343.80
337.05
343.80
340.27
37
May 15, 2026
323.00
334.25
323.00
334.25
330.82
-
May 14, 2026
314.80
314.80
309.75
309.75
306.57
2
May 13, 2026
330.65
330.65
320.00
320.00
316.71
6
May 12, 2026
331.20
333.50
326.40
331.55
328.14
35
May 11, 2026
331.00
339.75
328.40
328.40
325.03
17
May 8, 2026
343.75
343.75
343.75
343.75
340.22
-
May 7, 2026
329.80
338.85
329.80
338.85
335.37
-
May 6, 2026
338.05
338.45
322.50
331.00
327.60
10
May 5, 2026
347.95
347.95
331.95
338.50
335.02
5
May 4, 2026
339.10
344.40
334.00
341.80
338.29
50
Apr 30, 2026
333.65
333.65
324.50
331.60
328.19
12
Apr 29, 2026
340.35
340.35
332.95
332.95
329.53
10
Apr 28, 2026
331.10
347.05
331.10
347.05
343.49
15
Apr 27, 2026
336.60
336.60
336.60
336.60
333.14
-
Apr 24, 2026
329.75
329.75
325.55
325.55
322.21
2
Apr 23, 2026
344.00
344.00
324.50
324.50
321.17
9
Apr 22, 2026
349.15
349.15
344.00
344.00
340.47
3
Apr 21, 2026
346.00
350.70
344.00
344.00
340.47
57
Apr 20, 2026
338.15
340.00
338.00
340.00
336.51
61
Apr 17, 2026
335.00
335.00
330.00
330.00
326.61
20
Apr 16, 2026
339.00
343.25
339.00
343.25
339.72
7
Apr 15, 2026
313.00
327.00
313.00
327.00
323.64
3
Apr 14, 2026
314.85
319.00
314.85
319.00
315.72
55
Apr 13, 2026
303.15
303.15
303.15
303.15
300.04
37
Apr 10, 2026
311.65
311.65
289.55
289.55
286.58
32
Apr 9, 2026
1.0768801
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
330.65
330.65
316.75
318.00
314.73
25
Apr 8, 2026
356.05
356.05
337.85
337.85
333.19
50
Apr 7, 2026
361.30
361.30
355.70
355.70
350.80
-
Apr 2, 2026
364.00
364.00
364.00
364.00
358.98
-
Apr 1, 2026
375.30
379.25
353.75
353.75
348.87
13
Mar 31, 2026
374.00
374.00
367.50
367.50
362.43
-
Mar 30, 2026
361.10
376.75
361.10
376.75
371.56
10
Mar 27, 2026
372.55
372.55
357.00
357.00
352.08
25
Mar 26, 2026
364.35
364.35
361.45
361.45
356.47
77
Mar 25, 2026
370.95
379.25
370.95
379.25
374.02
45
Mar 24, 2026
390.20
390.25
390.20
390.25
384.87
1
Mar 23, 2026
388.65
405.60
388.00
405.60
400.01
27
Mar 20, 2026
397.95
397.95
381.35
381.35
376.09
107
Mar 19, 2026
384.60
396.35
384.60
396.35
390.89
14
Mar 18, 2026
394.30
394.30
390.45
390.45
385.07
10
Mar 17, 2026
387.45
401.55
387.45
401.55
396.01
10
Mar 16, 2026
383.85
394.10
383.85
385.85
380.53
15
Mar 13, 2026
373.75
379.60
373.75
379.60
374.37
-
Mar 12, 2026
375.70
377.55
375.70
377.55
372.35
-
Mar 11, 2026
385.90
390.00
382.15
382.15
376.88
8
Mar 10, 2026
402.55
414.60
386.00
395.50
390.05
80
Mar 9, 2026
417.00
418.30
401.70
401.70
396.16
19
Mar 6, 2026
400.00
409.40
398.20
402.00
396.46
82
Mar 5, 2026
377.45
388.55
377.45
388.55
383.19
-
Mar 4, 2026
372.00
380.85
369.80
372.00
366.87
296
Mar 3, 2026
356.00
359.00
353.10
359.00
354.05
14
Mar 2, 2026
342.00
353.50
342.00
353.50
348.63
-
Feb 27, 2026
324.00
338.75
323.00
338.75
334.08
63
Feb 26, 2026
327.40
344.40
327.40
337.00
332.35
75
Feb 25, 2026
309.10
309.80
309.00
309.80
305.53
21
Feb 24, 2026
300.00
322.00
300.00
307.50
303.26
158
Feb 23, 2026
319.05
321.00
304.00
304.00
299.81
189
Feb 20, 2026
330.00
330.00
318.95
329.65
325.11
28
Feb 19, 2026
332.00
336.70
332.00
336.70
332.06
5
Feb 18, 2026
322.00
326.00
319.05
326.00
321.51
17
Feb 17, 2026
338.00
340.10
330.00
333.00
328.41
69
Feb 16, 2026
341.40
342.00
339.05
339.05
334.38
42
Feb 13, 2026
336.00
340.75
332.80
337.00
332.35
142
Feb 12, 2026
336.10
338.30
334.00
334.00
329.40
22
Feb 11, 2026
358.00
358.00
342.10
342.10
337.38
11
Feb 10, 2026
365.80
365.80
365.80
365.80
360.76
-
Feb 9, 2026
375.05
375.05
360.00
360.00
355.04
20
Feb 6, 2026
376.00
376.00
370.45
370.45
365.34
2
Feb 5, 2026
377.00
384.00
371.85
384.00
378.71
6
Feb 4, 2026
366.00
383.45
358.10
383.45
378.16
64
Feb 3, 2026
412.45
419.05
358.70
361.55
356.57
944
Feb 2, 2026
416.25
419.60
416.25
419.60
413.82
-
Jan 30, 2026
421.00
421.00
419.80
419.80
414.01
10
Jan 29, 2026
452.00
452.00
436.00
436.00
429.99
15
Jan 28, 2026
457.00
463.00
449.90
460.00
453.66
144
Jan 27, 2026
476.00
476.00
458.00
458.00
451.69
6
Jan 26, 2026
470.00
476.60
470.00
473.90
467.37
53
Jan 23, 2026
470.05
470.05
466.25
466.25
459.82
-
Jan 22, 2026
453.00
453.40
448.90
453.40
447.15
5
Jan 21, 2026
451.25
456.00
451.25
456.00
449.71
-
Jan 20, 2026
468.65
468.65
468.65
468.65
462.19
1
Jan 19, 2026
461.15
464.00
461.15
463.00
456.62
4
Jan 16, 2026
482.00
482.00
460.20
472.65
466.13
48
Jan 15, 2026
486.60
487.00
482.05
483.15
476.49
20
Jan 14, 2026
517.60
517.60
482.20
482.20
475.55
16
Jan 13, 2026
542.00
542.00
521.10
521.30
514.11
114
Jan 12, 2026
547.10
555.60
543.60
543.60
536.11
23
Jan 9, 2026
1.0768801
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
556.50
556.50
549.50
549.50
541.92
12
Jan 8, 2026
555.80
564.80
552.00
564.80
555.83
6
Jan 7, 2026
553.00
553.00
552.60
552.60
543.82
-
Jan 6, 2026
545.40
545.40
545.40
545.40
536.74
-
Jan 5, 2026
538.60
538.60
533.40
533.40
524.93
-
Jan 2, 2026
565.40
565.40
530.00
538.00
529.46
5
Dec 30, 2025
570.10
570.10
569.80
569.80
560.75
6
Dec 29, 2025
570.80
572.90
569.70
572.90
563.80
11
Dec 23, 2025
570.70
570.70
570.70
570.70
561.64
-
Dec 22, 2025
580.00
580.00
580.00
580.00
570.79
1
Dec 19, 2025
569.90
572.20
568.30
572.20
563.11
6
Dec 18, 2025
563.10
569.50
563.10
569.50
560.46
13
Dec 17, 2025
569.40
569.40
569.40
569.40
560.36
-
Dec 16, 2025
554.10
561.50
553.50
561.50
552.58
585
Dec 15, 2025
570.40
570.40
570.40
570.40
561.34
-
Dec 12, 2025
572.30
572.30
572.30
572.30
563.21
-
Dec 11, 2025
560.00
571.00
560.00
571.00
561.93
15
Dec 10, 2025
561.60
563.60
561.60
563.60
554.65
-
Dec 9, 2025
562.00
570.00
559.20
570.00
560.95
15
Dec 8, 2025
572.50
575.40
565.80
565.80
556.81
15
Dec 5, 2025
567.10
568.90
567.10
568.90
559.87
-
Dec 4, 2025
553.50
555.50
553.50
555.50
546.68
-
Dec 3, 2025
544.90
544.90
542.90
543.70
535.07
11
Dec 2, 2025
541.30
542.40
538.50
542.40
533.79
26
Dec 1, 2025
541.90
541.90
541.90
541.90
533.29
-
Nov 28, 2025
541.90
546.90
541.90
542.50
533.88
7
Nov 27, 2025
541.10
549.40
541.10
549.40
540.67
4
Nov 26, 2025
560.00
560.00
556.40
556.40
547.56
-
Nov 25, 2025
563.80
567.40
554.80
567.40
558.39
4
Nov 24, 2025
573.40
573.40
570.00
570.00
560.95
1
Nov 21, 2025
568.60
585.70
568.60
585.70
576.40
10
Nov 20, 2025
577.80
577.80
569.70
569.70
560.65
1
Nov 19, 2025
558.70
565.70
558.70
565.70
556.72
-
Nov 18, 2025
554.00
586.10
554.00
562.20
553.27
-
Nov 17, 2025
570.50
570.50
563.40
563.40
554.45
-
Nov 14, 2025
554.40
561.70
554.40
556.90
548.06
1
Nov 13, 2025
567.90
567.90
565.80
565.80
556.81
-
Nov 12, 2025
565.60
565.60
564.70
564.70
555.73
-
Nov 11, 2025
561.90
562.80
561.90
562.80
553.86
10
Nov 10, 2025
563.20
563.20
560.40
560.40
551.50
-
Nov 7, 2025
565.90
565.90
555.60
555.60
546.78
-
Nov 6, 2025
566.00
566.00
560.70
560.70
551.80
-
