XETRA - Delayed Quote EUR

Intuit Inc. (ITU.DE)

Compare
638.70 +24.60 (+4.01%)
At close: November 8 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 625.70 638.70 625.70 638.70 638.70 37
Nov 7, 2024 605.20 614.10 605.20 614.10 614.10 40
Nov 6, 2024 588.30 618.40 587.40 614.80 614.80 456
Nov 5, 2024 571.70 571.70 563.10 563.10 563.10 4
Nov 4, 2024 566.10 568.60 566.10 568.60 568.60 5
Nov 1, 2024 563.00 563.00 563.00 563.00 563.00 -
Oct 31, 2024 567.00 567.90 563.00 563.00 563.00 6
Oct 30, 2024 576.10 576.10 576.10 576.10 576.10 -
Oct 29, 2024 565.60 575.60 565.60 575.60 575.60 13
Oct 28, 2024 563.70 566.60 563.70 564.00 564.00 48
Oct 25, 2024 567.10 567.10 564.50 564.50 564.50 6
Oct 24, 2024 559.40 561.20 559.40 560.10 560.10 84
Oct 23, 2024 565.70 566.00 558.80 558.80 558.80 73
Oct 22, 2024 562.20 563.40 562.20 563.40 563.40 15
Oct 21, 2024 563.20 565.40 559.40 561.80 561.80 15
Oct 18, 2024 562.00 565.30 561.60 565.30 565.30 69
Oct 17, 2024 562.20 571.60 562.20 562.90 562.90 177
Oct 16, 2024 569.80 569.80 557.70 561.10 561.10 75
Oct 15, 2024 567.30 569.50 563.10 566.50 566.50 10
Oct 14, 2024 566.40 567.40 564.40 564.40 564.40 114
Oct 11, 2024 561.50 566.90 561.50 566.90 566.90 6
Oct 10, 2024 1.04 Dividend
Oct 10, 2024 566.50 566.60 562.40 566.40 566.40 161
Oct 9, 2024 560.60 563.50 560.60 563.50 562.46 1
Oct 8, 2024 548.10 559.40 548.00 559.40 558.37 27
Oct 7, 2024 556.20 556.20 550.10 550.80 549.78 25
Oct 4, 2024 544.00 555.80 544.00 555.80 554.77 55
Oct 3, 2024 549.90 550.00 548.30 548.90 547.89 12
Oct 2, 2024 551.20 554.20 546.00 551.90 550.88 18
Oct 1, 2024 556.30 557.10 546.70 549.10 548.09 96
Sep 30, 2024 555.00 556.70 550.10 556.70 555.67 30
Sep 27, 2024 562.40 562.40 561.00 561.00 559.96 3
Sep 26, 2024 575.00 575.00 569.50 569.70 568.65 35
Sep 25, 2024 570.00 573.40 570.00 572.20 571.14 64
Sep 24, 2024 575.40 576.90 573.50 576.60 575.54 88
Sep 23, 2024 579.70 581.60 577.20 578.50 577.43 64
Sep 20, 2024 582.30 582.30 570.30 576.00 574.94 112
Sep 19, 2024 577.60 589.30 577.60 589.30 588.21 47
Sep 18, 2024 575.10 575.10 575.10 575.10 574.04 -
Sep 17, 2024 583.00 583.00 581.10 581.10 580.03 19
Sep 16, 2024 589.90 589.90 581.50 581.50 580.43 4
Sep 13, 2024 584.30 588.10 583.20 588.10 587.01 64
Sep 12, 2024 581.10 586.10 580.00 582.10 581.03 52
Sep 11, 2024 573.20 573.20 562.80 562.80 561.76 35
Sep 10, 2024 565.90 569.40 565.90 568.50 567.45 133
Sep 9, 2024 557.70 565.10 557.70 562.90 561.86 98
Sep 6, 2024 552.60 562.40 552.60 554.80 553.78 141
Sep 5, 2024 570.00 570.00 570.00 570.00 568.95 2
Sep 4, 2024 564.60 564.60 560.90 562.40 561.36 224
Sep 3, 2024 570.60 574.70 567.40 573.60 572.54 113
Sep 2, 2024 572.80 577.50 565.30 574.10 573.04 34
Aug 30, 2024 565.20 567.30 560.80 560.80 559.76 40
Aug 29, 2024 555.60 568.60 555.60 567.40 566.35 92
Aug 28, 2024 561.50 565.20 555.00 555.00 553.98 65
Aug 27, 2024 553.10 555.10 551.20 555.10 554.08 72
Aug 26, 2024 557.40 567.80 551.20 553.50 552.48 389
Aug 23, 2024 601.70 604.20 550.40 550.40 549.38 391
Aug 22, 2024 605.70 605.70 601.60 601.60 600.49 78
Aug 21, 2024 596.70 604.40 596.70 598.40 597.30 124
Aug 20, 2024 595.10 602.00 595.10 602.00 600.89 60
Aug 19, 2024 589.70 598.00 589.70 598.00 596.90 3
Aug 16, 2024 593.10 594.80 592.00 594.80 593.70 74
Aug 15, 2024 582.30 589.60 582.30 589.10 588.01 3
Aug 14, 2024 574.40 577.30 573.00 577.30 576.23 17
Aug 13, 2024 575.30 588.30 574.60 588.30 587.21 38
Aug 12, 2024 577.10 579.10 574.20 574.20 573.14 69
Aug 9, 2024 569.00 575.90 569.00 575.90 574.84 35
Aug 8, 2024 571.90 571.90 571.90 571.90 570.84 -
Aug 7, 2024 568.90 572.20 567.60 572.20 571.14 56
Aug 6, 2024 561.00 561.00 561.00 561.00 559.96 -
Aug 5, 2024 500.00 555.90 497.65 555.90 554.87 921
Aug 2, 2024 580.60 582.80 563.10 565.40 564.36 143
Aug 1, 2024 602.30 607.50 585.00 594.90 593.80 399
Jul 31, 2024 595.00 604.00 595.00 602.70 601.59 68
Jul 30, 2024 592.50 592.50 588.80 588.80 587.71 2
Jul 29, 2024 585.40 588.80 585.40 588.30 587.21 100
Jul 26, 2024 579.20 591.20 578.80 586.10 585.02 92
Jul 25, 2024 570.80 580.30 568.60 580.30 579.23 273
Jul 24, 2024 580.40 583.90 574.20 575.60 574.54 33
Jul 23, 2024 589.50 598.60 587.90 595.20 594.10 460
Jul 22, 2024 587.00 587.00 585.90 585.90 584.82 5
Jul 19, 2024 585.20 586.00 576.10 580.30 579.23 111
Jul 18, 2024 601.10 608.40 594.40 594.40 593.30 129
Jul 17, 2024 607.80 608.90 606.30 606.30 605.18 4
Jul 16, 2024 606.80 608.80 604.50 605.30 604.18 95
Jul 15, 2024 593.10 600.30 591.30 600.30 599.19 34
Jul 12, 2024 579.00 585.20 578.40 585.20 584.12 31
Jul 11, 2024 586.30 586.30 581.50 582.60 581.52 115
Jul 10, 2024 0.90 Dividend
Jul 10, 2024 601.00 601.00 588.60 588.60 587.51 23
Jul 9, 2024 613.70 613.70 607.80 607.80 605.78 5
Jul 8, 2024 611.00 617.40 608.20 608.20 606.18 342
Jul 5, 2024 607.90 607.90 607.90 607.90 605.88 9
Jul 4, 2024 612.90 612.90 609.60 609.60 607.57 9
Jul 3, 2024 613.80 613.80 601.50 611.10 609.07 356
Jul 2, 2024 604.00 609.50 604.00 607.20 605.18 165
Jul 1, 2024 613.80 613.80 601.00 603.40 601.39 45
Jun 28, 2024 612.50 617.60 608.90 616.80 614.75 76
Jun 27, 2024 594.10 610.10 590.40 610.10 608.07 43
Jun 26, 2024 589.20 595.30 587.60 595.30 593.32 113
Jun 25, 2024 586.00 586.00 583.70 585.10 583.16 105
Jun 24, 2024 592.00 592.00 581.90 583.10 581.16 67
Jun 21, 2024 574.70 585.50 574.70 583.70 581.76 195
Jun 20, 2024 570.70 574.30 568.60 571.20 569.30 302
Jun 19, 2024 574.50 577.70 572.00 572.00 570.10 7
Jun 18, 2024 558.90 563.40 558.90 563.30 561.43 42
Jun 17, 2024 559.00 559.00 547.50 553.60 551.76 65
Jun 14, 2024 563.60 564.10 557.70 557.70 555.85 115
Jun 13, 2024 547.00 558.60 547.00 551.90 550.07 308
Jun 12, 2024 527.00 549.80 527.00 549.80 547.97 264
Jun 11, 2024 527.20 528.90 525.10 528.90 527.14 155
Jun 10, 2024 530.60 535.40 528.20 529.40 527.64 114
Jun 7, 2024 527.90 530.10 525.00 530.10 528.34 49
Jun 6, 2024 526.70 530.00 524.40 525.80 524.05 47
Jun 5, 2024 527.00 527.00 517.30 527.00 525.25 66
Jun 4, 2024 518.30 525.80 515.40 523.90 522.16 290
Jun 3, 2024 532.30 534.40 521.90 521.90 520.17 130
May 31, 2024 521.60 521.80 514.80 516.40 514.68 529
May 30, 2024 551.20 552.50 523.10 525.10 523.35 116
May 29, 2024 550.90 557.50 549.40 557.10 555.25 105
May 28, 2024 563.10 563.20 551.40 551.40 549.57 50
May 27, 2024 553.50 560.00 553.50 560.00 558.14 31
May 24, 2024 579.10 579.10 559.20 559.20 557.34 744
May 23, 2024 623.40 623.40 617.90 619.80 617.74 7
May 22, 2024 616.00 620.00 615.20 619.60 617.54 78
May 21, 2024 617.30 617.30 613.30 614.90 612.86 56
May 20, 2024 609.60 619.40 609.60 616.80 614.75 451
May 17, 2024 603.50 604.60 602.00 604.40 602.39 41
May 16, 2024 604.20 604.20 604.20 604.20 602.19 -
May 15, 2024 588.40 600.50 587.00 600.50 598.50 85
May 14, 2024 580.50 584.80 580.50 584.80 582.86 209
May 13, 2024 587.10 589.50 585.20 585.20 583.26 38
May 10, 2024 584.10 589.90 584.10 589.90 587.94 37
May 9, 2024 587.20 587.20 584.20 586.80 584.85 59
May 8, 2024 598.30 598.30 587.40 587.40 585.45 34
May 7, 2024 590.20 593.70 588.40 593.70 591.73 4
May 6, 2024 584.40 587.80 583.60 583.60 581.66 109
May 3, 2024 572.50 582.00 570.10 582.00 580.07 102
May 2, 2024 579.10 583.40 573.20 574.90 572.99 226
Apr 30, 2024 593.70 595.50 593.70 595.40 593.42 55
Apr 29, 2024 599.10 601.60 594.20 598.90 596.91 50
Apr 26, 2024 584.30 594.30 582.60 592.50 590.53 64
Apr 25, 2024 585.70 594.00 580.50 582.20 580.26 209
Apr 24, 2024 593.30 593.30 582.10 582.10 580.17 72
Apr 23, 2024 569.90 569.90 569.90 569.90 568.01 2
Apr 22, 2024 572.50 573.00 565.90 568.40 566.51 96
Apr 19, 2024 569.90 570.00 566.40 566.40 564.52 119
Apr 18, 2024 577.10 579.30 574.50 575.10 573.19 80
Apr 17, 2024 573.40 578.20 573.00 576.70 574.78 78
Apr 16, 2024 575.00 580.00 573.40 579.00 577.08 104
Apr 15, 2024 588.40 591.70 581.80 583.30 581.36 308
Apr 12, 2024 587.50 590.20 583.50 586.10 584.15 43
Apr 11, 2024 584.60 584.60 584.60 584.60 582.66 -
Apr 10, 2024 585.90 587.00 585.70 585.70 583.75 84
Apr 9, 2024 0.90 Dividend
Apr 9, 2024 590.80 594.00 589.90 589.90 587.94 10
Apr 8, 2024 589.70 592.50 588.00 592.50 589.63 32
Apr 5, 2024 573.70 583.70 573.70 583.30 580.48 74
Apr 4, 2024 574.70 580.90 574.70 580.90 578.09 29
Apr 3, 2024 579.90 584.70 579.90 582.90 580.08 196
Apr 2, 2024 597.20 597.20 580.00 582.20 579.38 238
Mar 28, 2024 600.00 604.20 598.50 603.60 600.68 7
Mar 27, 2024 592.40 596.50 590.20 595.90 593.02 175
Mar 26, 2024 592.80 592.80 592.30 592.30 589.43 1
Mar 25, 2024 598.20 598.20 591.40 592.20 589.34 16
Mar 22, 2024 602.30 604.50 592.00 592.00 589.14 121
Mar 21, 2024 591.00 605.30 591.00 603.50 600.58 173
Mar 20, 2024 582.80 586.80 582.80 584.50 581.67 78
Mar 19, 2024 580.10 584.20 578.80 584.20 581.37 184
Mar 18, 2024 573.70 582.40 573.20 582.40 579.58 140
Mar 15, 2024 599.40 601.90 578.70 578.70 575.90 202
Mar 14, 2024 604.60 604.60 596.00 596.00 593.12 -
Mar 13, 2024 599.10 600.50 599.10 600.50 597.60 180
Mar 12, 2024 595.90 603.60 595.90 603.60 600.68 23
Mar 11, 2024 594.40 595.30 587.30 592.20 589.34 73
Mar 8, 2024 596.20 596.70 590.10 596.70 593.81 129
Mar 7, 2024 597.30 602.10 594.30 595.90 593.02 106
Mar 6, 2024 588.80 594.50 585.80 594.10 591.23 195
Mar 5, 2024 617.10 617.20 589.70 589.70 586.85 211
Mar 4, 2024 618.50 619.30 610.90 613.60 610.63 154
Mar 1, 2024 614.20 614.40 609.20 609.20 606.25 99
Feb 29, 2024 606.10 613.70 606.10 613.50 610.53 29
Feb 28, 2024 618.70 618.70 613.50 613.50 610.53 21
Feb 27, 2024 610.80 613.80 610.70 612.70 609.74 317
Feb 26, 2024 608.80 610.60 605.90 610.60 607.65 116
Feb 23, 2024 602.60 615.10 598.10 612.20 609.24 129
Feb 22, 2024 599.80 605.50 597.00 605.50 602.57 171
Feb 21, 2024 597.60 598.30 587.60 587.60 584.76 207
Feb 20, 2024 606.90 608.20 596.80 598.80 595.90 151
Feb 19, 2024 612.70 612.70 605.90 609.30 606.35 68
Feb 16, 2024 620.70 620.70 609.00 610.50 607.55 170
Feb 15, 2024 617.00 617.00 610.00 613.50 610.53 110
Feb 14, 2024 595.80 604.80 595.80 604.40 601.48 45
Feb 13, 2024 610.30 610.30 591.80 597.00 594.11 67
Feb 12, 2024 611.50 619.20 610.20 610.20 607.25 384
Feb 9, 2024 610.00 612.10 608.40 612.10 609.14 3
Feb 8, 2024 597.90 606.10 591.70 605.20 602.27 93
Feb 7, 2024 590.50 599.70 590.50 598.80 595.90 45
Feb 6, 2024 595.60 602.00 589.80 590.00 587.15 116
Feb 5, 2024 592.50 596.80 588.90 591.10 588.24 151
Feb 2, 2024 581.60 592.00 580.30 592.00 589.14 125
Feb 1, 2024 589.70 590.40 578.30 578.30 575.50 30
Jan 31, 2024 591.20 597.10 579.20 581.80 578.99 92
Jan 30, 2024 602.80 605.90 592.90 599.90 597.00 336
Jan 29, 2024 594.80 599.10 593.60 597.30 594.41 106
Jan 26, 2024 584.40 593.90 581.10 593.90 591.03 273
Jan 25, 2024 586.60 595.30 585.00 593.80 590.93 131
Jan 24, 2024 588.10 591.50 583.30 586.20 583.36 200
Jan 23, 2024 582.80 583.70 580.00 583.70 580.88 30
Jan 22, 2024 575.80 579.90 574.80 579.90 577.09 150
Jan 19, 2024 563.20 568.10 563.20 564.20 561.47 38
Jan 18, 2024 553.50 560.40 553.10 559.20 556.49 131
Jan 17, 2024 561.00 561.00 548.70 553.10 550.42 35
Jan 16, 2024 560.50 560.50 555.80 558.20 555.50 59
Jan 15, 2024 562.90 564.00 562.90 564.00 561.27 47
Jan 12, 2024 557.60 557.60 552.70 554.10 551.42 125
Jan 11, 2024 557.00 561.00 550.70 550.70 548.04 48
Jan 10, 2024 551.00 555.90 550.70 554.00 551.32 45
Jan 9, 2024 0.90 Dividend
Jan 9, 2024 547.50 550.70 543.30 550.70 548.04 133
Jan 8, 2024 536.60 542.60 536.60 542.60 539.08 3
Jan 5, 2024 532.40 539.50 532.40 538.00 534.51 50
Jan 4, 2024 545.50 545.50 538.20 540.30 536.79 24
Jan 3, 2024 550.50 551.80 545.50 545.50 541.96 110
Jan 2, 2024 568.20 568.60 550.00 551.70 548.12 161
Dec 29, 2023 569.00 569.00 567.00 567.40 563.72 33
Dec 28, 2023 570.40 570.40 567.20 567.20 563.52 28
Dec 27, 2023 567.10 567.10 565.90 565.90 562.23 18
Dec 22, 2023 563.40 563.40 562.60 562.60 558.95 9
Dec 21, 2023 562.10 565.90 562.00 565.60 561.93 37
Dec 20, 2023 568.80 570.60 561.80 570.60 566.90 115
Dec 19, 2023 564.50 566.00 562.80 563.30 559.65 39
Dec 18, 2023 553.90 565.40 553.90 562.90 559.25 97
Dec 15, 2023 548.90 559.60 548.90 559.60 555.97 77
Dec 14, 2023 563.10 563.10 551.10 551.10 547.52 240
Dec 13, 2023 551.10 553.00 551.10 551.80 548.22 16
Dec 12, 2023 544.10 546.40 539.20 546.30 542.76 438
Dec 11, 2023 535.00 535.10 534.10 534.10 530.63 63
Dec 8, 2023 528.00 531.60 527.80 531.30 527.85 212
Dec 7, 2023 524.80 527.70 524.80 526.60 523.18 45
Dec 6, 2023 528.40 533.60 527.20 527.20 523.78 63
Dec 5, 2023 524.70 528.00 524.20 525.40 521.99 143
Dec 4, 2023 528.00 529.00 519.20 520.50 517.12 121
Dec 1, 2023 526.60 527.30 521.90 526.60 523.18 153
Nov 30, 2023 532.70 532.70 520.20 523.10 519.71 85
Nov 29, 2023 519.20 530.80 519.20 530.50 527.06 28
Nov 28, 2023 513.50 513.50 510.50 513.10 509.77 204
Nov 27, 2023 517.00 517.00 513.00 513.70 510.37 112
Nov 24, 2023 512.80 521.70 512.80 515.40 512.06 393
Nov 23, 2023 515.60 519.70 515.60 519.70 516.33 37
Nov 22, 2023 516.60 521.40 516.60 520.90 517.52 99
Nov 21, 2023 515.60 515.70 511.20 513.40 510.07 91
Nov 20, 2023 515.40 515.40 510.90 513.10 509.77 70
Nov 17, 2023 513.20 513.20 509.80 509.80 506.49 55
Nov 16, 2023 511.00 516.10 511.00 512.40 509.08 148
Nov 15, 2023 515.90 521.40 515.80 519.40 516.03 195
Nov 14, 2023 498.75 514.10 498.75 508.90 505.60 43
Nov 13, 2023 493.30 496.75 493.30 496.75 493.53 3
Nov 10, 2023 483.70 489.20 483.70 489.20 486.03 9
Nov 9, 2023 486.15 491.35 483.90 491.35 488.16 134
Nov 8, 2023 480.35 484.95 480.35 484.05 480.91 181

Related Tickers