Intuit Inc. (ITU.DE)
XETRA: ITU.DE
· Real-Time Price · USD
520.50
-2.60 (-0.50%)
At close: Apr 17, 2025, 5:29 PM
ITU.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 524.00 | 525.70 | 520.20 | 520.50 | n/a | -0.50% | 58 |
| Apr 16, 2025 | 518.00 | 523.10 | 516.30 | 523.10 | n/a | -0.97% | 89 |
| Apr 15, 2025 | 525.00 | 529.00 | 524.30 | 528.20 | n/a | 1.54% | 128 |
| Apr 14, 2025 | 516.20 | 527.30 | 516.20 | 520.20 | n/a | 2.60% | 194 |
| Apr 11, 2025 | 516.40 | 516.40 | 507.00 | 507.00 | n/a | -0.49% | 53 |
| Apr 10, 2025 | 509.50 | 509.50 | 509.50 | 509.50 | n/a | -1.79% | 1 |
| Apr 9, 2025 | 518.80 | 518.80 | 518.80 | 518.80 | n/a | 0.00% | 0 |
| Apr 8, 2025 | 519.90 | 519.90 | 509.90 | 518.80 | n/a | 2.03% | 45 |
| Apr 7, 2025 | 525.00 | 525.00 | 485.85 | 508.50 | n/a | -3.14% | 153 |
| Apr 4, 2025 | 528.90 | 542.00 | 525.00 | 525.00 | n/a | -4.06% | 395 |
| Apr 3, 2025 | 543.20 | 549.30 | 543.20 | 547.20 | n/a | -3.56% | 220 |
| Apr 2, 2025 | 567.40 | 567.40 | 567.40 | 567.40 | n/a | -0.07% | 0 |
| Apr 1, 2025 | 570.70 | 570.70 | 566.00 | 567.80 | n/a | 1.43% | 113 |
| Mar 31, 2025 | 546.40 | 559.80 | 546.40 | 559.80 | n/a | 1.27% | 209 |
| Mar 28, 2025 | 564.40 | 569.90 | 552.40 | 552.80 | n/a | -3.63% | 339 |
| Mar 27, 2025 | 574.70 | 574.70 | 570.30 | 573.60 | n/a | -0.03% | 209 |
| Mar 26, 2025 | 572.10 | 573.80 | 572.10 | 573.80 | n/a | 0.97% | 2 |
| Mar 25, 2025 | 564.70 | 573.20 | 564.70 | 568.30 | n/a | 0.30% | 51 |
| Mar 24, 2025 | 568.00 | 568.00 | 563.10 | 566.60 | n/a | 2.22% | 28 |
| Mar 21, 2025 | 552.40 | 554.30 | 548.00 | 554.30 | n/a | 0.16% | 1,961 |