Intuit

INTU
🏛️ germany →
583.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 363.70 366.95 361.60 364.10 0.0M
2022-12-29 356.95 365.80 355.15 364.55 0.0M
2022-12-28 361.95 364.20 352.65 353.05 0.0M
2022-12-27 356.85 363.20 355.40 360.60 0.0M
2022-12-23 363.45 365.50 358.90 361.30 0.0M
2022-12-22 368.40 372.50 356.50 360.85 0.0M
2022-12-21 363.30 372.00 363.30 371.30 0.0M
2022-12-20 360.00 365.60 358.45 364.80 0.0M
2022-12-19 362.80 366.45 356.60 360.95 0.0M
2022-12-16 369.15 372.30 359.00 363.90 0.0M
2022-12-15 390.65 391.70 372.15 372.90 0.0M
2022-12-14 406.10 408.00 390.85 397.25 0.0M
2022-12-13 390.85 414.15 389.00 403.60 0.0M
2022-12-12 378.10 389.25 378.10 389.25 0.0M
2022-12-09 384.60 386.50 381.70 384.40 0.0M
2022-12-08 370.30 384.25 368.85 384.25 0.0M
2022-12-07 374.00 374.45 364.75 369.95 0.0M
2022-12-06 378.90 379.05 367.70 368.00 0.0M
2022-12-05 383.75 387.05 375.90 377.50 0.0M
2022-12-02 395.75 396.05 381.45 385.85 0.0M
2022-12-01 391.85 397.10 387.65 395.30 0.0M
2022-11-30 361.05 393.00 361.05 392.10 0.0M
2022-11-29 376.50 376.60 365.05 367.50 0.0M
2022-11-28 373.30 378.15 370.65 373.05 0.0M
2022-11-25 384.55 384.55 376.70 376.70 0.0M
2022-11-24 379.70 386.00 379.70 385.70 0.0M
2022-11-23 380.10 385.05 377.80 382.75 0.0M
2022-11-22 362.10 377.00 362.10 377.00 0.0M
2022-11-21 366.00 370.85 363.70 367.25 0.0M
2022-11-18 366.85 374.85 358.30 367.60 0.0M
2022-11-17 382.70 382.90 366.55 368.80 0.0M
2022-11-16 394.45 394.45 378.75 380.60 0.0M
2022-11-15 389.40 398.80 383.20 393.60 0.0M
2022-11-14 395.05 396.20 379.70 385.35 0.0M
2022-11-11 400.00 400.90 388.75 395.45 0.0M
2022-11-10 367.85 394.45 367.25 394.45 0.0M
2022-11-09 381.85 381.85 368.95 368.95 0.0M
2022-11-08 371.15 388.20 368.85 379.20 0.0M
2022-11-07 361.40 369.35 359.00 369.30 0.0M
2022-11-04 373.35 377.85 355.55 363.40 0.0M
2022-11-03 395.75 396.45 373.25 375.20 0.0M
2022-11-02 414.50 416.00 390.40 394.25 0.0M
2022-11-01 436.05 437.40 395.05 408.50 0.0M
2022-10-31 432.45 435.55 429.75 434.50 0.0M
2022-10-28 421.60 429.75 418.75 429.75 0.0M
2022-10-27 423.55 427.50 420.20 423.50 0.0M
2022-10-26 423.00 434.35 417.15 422.15 0.0M
2022-10-25 425.80 435.85 421.35 433.35 0.0M
2022-10-24 422.15 427.50 413.35 422.35 0.0M
2022-10-21 409.55 423.85 404.70 423.85 0.0M
2022-10-20 409.00 415.35 405.40 409.35 0.0M
2022-10-19 416.65 420.45 408.90 409.90 0.0M
2022-10-18 416.95 424.40 411.00 413.70 0.0M
2022-10-17 391.00 409.65 390.00 409.30 0.0M
2022-10-14 408.80 409.05 390.05 390.05 0.0M
2022-10-13 398.70 406.95 385.50 406.35 0.0M
2022-10-12 398.95 411.70 395.90 402.00 0.0M
2022-10-11 394.65 398.85 387.30 392.00 0.0M
2022-10-10 402.70 407.35 393.40 398.35 0.0M
2022-10-07 417.00 420.75 403.85 403.85 0.0M
2022-10-06 417.05 423.75 413.55 423.00 0.0M
2022-10-05 409.25 421.70 407.00 421.70 0.0M
2022-10-04 409.50 416.80 404.25 412.80 0.0M
2022-10-03 392.05 403.60 388.90 403.60 0.0M
2022-09-30 402.90 411.90 396.10 396.10 0.0M
2022-09-29 416.20 420.95 402.40 403.75 0.0M
2022-09-28 415.15 423.75 412.40 423.75 0.0M
2022-09-27 415.55 421.05 413.25 418.65 0.0M
2022-09-26 407.00 418.45 400.60 411.75 0.0M
2022-09-23 401.00 406.50 397.10 405.95 0.0M
2022-09-22 412.35 418.30 403.10 406.05 0.0M
2022-09-21 418.85 425.85 418.00 418.00 0.0M
2022-09-20 420.95 423.75 416.85 420.90 0.0M
2022-09-19 423.55 423.55 418.10 418.60 0.0M
2022-09-16 416.40 420.30 414.00 415.15 0.0M
2022-09-15 440.75 441.30 419.85 421.35 0.0M
2022-09-14 430.35 436.90 426.35 435.75 0.0M
2022-09-13 452.60 453.85 431.50 431.50 0.0M
2022-09-12 443.60 454.40 442.70 449.15 0.0M
2022-09-09 440.25 447.90 436.55 447.90 0.0M
2022-09-08 433.35 441.35 430.90 437.45 0.0M
2022-09-07 422.85 439.50 422.85 438.25 0.0M
2022-09-06 422.40 427.70 418.45 420.70 0.0M
2022-09-05 426.60 427.95 420.45 421.85 0.0M
2022-09-02 429.05 431.65 423.50 423.50 0.0M
2022-09-01 428.50 430.90 417.70 425.95 0.0M
2022-08-31 433.35 439.40 428.75 432.10 0.0M
2022-08-30 437.45 442.70 428.05 432.15 0.0M
2022-08-29 443.25 446.35 437.75 438.60 0.0M
2022-08-26 466.95 468.20 449.70 450.95 0.0M
2022-08-25 467.35 472.45 460.80 465.50 0.0M
2022-08-24 474.05 489.20 469.45 471.05 0.0M
2022-08-23 450.00 456.60 446.30 451.75 0.0M
2022-08-22 461.90 461.90 448.05 448.05 0.0M
2022-08-19 470.50 472.65 458.15 462.00 0.0M
2022-08-18 468.05 475.00 466.65 475.00 0.0M
2022-08-17 480.75 480.75 467.25 471.15 0.0M
2022-08-16 480.10 484.30 474.35 480.35 0.0M
2022-08-15 472.05 482.55 470.90 482.55 0.0M
2022-08-12 467.75 475.75 463.40 475.75 0.0M
2022-08-11 467.10 472.75 461.35 464.45 0.0M
2022-08-10 450.05 464.85 450.05 464.70 0.0M
2022-08-09 455.95 460.25 448.15 451.75 0.0M
2022-08-08 463.20 466.55 456.55 458.30 0.0M
2022-08-05 459.10 460.55 449.75 459.00 0.0M
2022-08-04 458.00 461.90 449.70 452.15 0.0M
2022-08-03 440.70 459.00 437.20 457.45 0.0M
2022-08-02 436.80 441.75 432.70 441.15 0.0M
2022-08-01 446.30 446.35 433.45 437.15 0.0M
2022-07-29 444.55 448.55 439.75 447.15 0.0M
2022-07-28 422.35 442.15 420.00 440.40 0.0M
2022-07-27 415.45 426.15 411.20 425.60 0.0M
2022-07-26 417.60 420.05 404.40 409.75 0.0M
2022-07-25 423.95 429.30 413.70 417.60 0.0M
2022-07-22 424.80 430.00 420.55 424.15 0.0M
2022-07-21 413.15 428.55 409.40 426.25 0.0M
2022-07-20 398.35 414.70 393.65 414.70 0.0M
2022-07-19 381.50 394.80 379.30 394.05 0.0M
2022-07-18 390.95 394.95 382.30 382.30 0.0M
2022-07-15 380.40 391.70 377.75 391.70 0.0M
2022-07-14 380.15 382.10 371.30 379.85 0.0M
2022-07-13 386.95 386.95 375.00 383.35 0.0M
2022-07-12 401.55 402.25 382.50 384.75 0.0M
2022-07-11 398.95 403.00 395.00 402.45 0.0M
2022-07-08 403.00 404.85 396.60 398.90 0.0M
2022-07-07 399.05 405.30 392.85 404.55 0.0M
2022-07-06 388.00 398.90 386.90 396.40 0.0M
2022-07-05 374.75 389.90 371.05 389.90 0.0M
2022-07-04 371.10 372.20 367.20 371.85 0.0M
2022-07-01 367.60 374.00 364.20 374.00 0.0M
2022-06-30 369.30 372.10 363.50 366.30 0.0M
2022-06-29 365.90 374.20 365.90 372.60 0.0M
2022-06-28 386.30 387.50 365.00 365.70 0.0M
2022-06-27 398.90 401.95 382.10 382.10 0.0M
2022-06-24 385.70 395.50 382.50 392.20 0.0M
2022-06-23 362.30 380.25 359.60 380.25 0.0M
2022-06-22 353.65 367.55 350.00 365.00 0.0M
2022-06-21 358.85 362.50 353.75 358.40 0.0M
2022-06-20 356.30 357.50 351.80 357.50 0.0M
2022-06-17 342.85 357.20 341.75 352.15 0.0M
2022-06-16 362.10 362.10 336.25 339.80 0.0M
2022-06-15 348.45 362.70 348.45 362.70 0.0M
2022-06-14 352.65 356.20 345.40 349.25 0.0M
2022-06-13 352.00 359.00 346.00 350.00 0.0M
2022-06-10 377.05 380.20 360.00 364.50 0.0M
2022-06-09 383.65 389.55 379.75 379.75 0.0M
2022-06-08 390.10 390.70 384.75 389.55 0.0M
2022-06-07 381.00 390.75 375.85 390.75 0.0M
2022-06-06 382.05 390.85 382.05 383.15 0.0M
2022-06-03 398.60 400.05 378.45 380.75 0.0M
2022-06-02 384.65 397.25 380.00 395.70 0.0M
2022-06-01 388.85 395.50 384.00 384.85 0.0M
2022-05-31 397.00 397.00 385.50 385.50 0.0M
2022-05-30 397.60 403.65 394.00 396.70 0.0M
2022-05-27 378.05 393.40 374.30 392.65 0.0M
2022-05-26 361.60 385.30 361.60 383.20 0.0M
2022-05-25 348.10 369.00 341.50 364.30 0.0M
2022-05-24 340.00 342.25 332.25 334.05 0.0M
2022-05-23 347.75 352.70 341.40 345.00 0.0M
2022-05-20 346.75 352.70 340.20 347.90 0.0M
2022-05-19 336.85 348.30 330.45 343.60 0.0M
2022-05-18 352.75 353.15 337.40 338.15 0.0M
2022-05-17 345.05 354.45 342.05 351.70 0.0M
2022-05-16 357.85 360.00 342.60 345.00 0.0M
2022-05-13 343.30 362.75 342.90 356.70 0.0M
2022-05-12 339.10 340.55 320.05 340.55 0.0M
2022-05-11 356.60 358.25 338.60 340.40 0.0M
2022-05-10 349.70 361.40 346.05 357.05 0.0M
2022-05-09 373.70 373.95 345.95 347.60 0.0M
2022-05-06 386.95 388.15 370.05 372.80 0.0M
2022-05-05 420.00 420.00 385.25 386.10 0.0M
2022-05-04 408.65 422.55 396.60 422.55 0.0M
2022-05-03 408.55 408.60 402.95 408.35 0.0M
2022-05-02 399.95 403.95 391.00 396.80 0.0M
2022-04-29 418.70 424.35 398.55 398.55 0.0M
2022-04-28 402.05 425.50 398.00 421.70 0.0M
2022-04-27 397.35 405.25 395.00 397.10 0.0M
2022-04-26 418.45 420.10 395.80 396.50 0.0M
2022-04-25 408.35 415.65 406.00 412.10 0.0M
2022-04-22 430.90 431.80 413.25 413.25 0.0M
2022-04-21 445.10 451.30 429.00 429.00 0.0M
2022-04-20 442.60 449.70 442.60 448.15 0.0M
2022-04-19 433.05 446.00 430.05 446.00 0.0M
2022-04-14 430.00 434.85 426.65 429.25 0.0M
2022-04-13 431.10 433.95 425.10 433.85 0.0M
2022-04-12 435.00 444.05 425.50 425.50 0.0M
2022-04-11 442.45 444.55 427.85 437.65 0.0M
2022-04-08 454.25 459.55 445.45 449.05 0.0M
2022-04-07 445.90 457.45 445.90 456.30 0.0M
2022-04-06 453.95 457.75 441.30 451.65 0.0M
2022-04-05 463.05 465.00 452.40 456.10 0.0M
2022-04-04 441.95 463.10 439.45 461.45 0.0M
2022-04-01 434.60 442.10 432.15 432.15 0.0M
2022-03-31 426.35 440.15 423.55 439.60 0.0M
2022-03-30 438.40 438.40 419.75 419.75 0.0M
2022-03-29 435.90 439.55 429.45 439.10 0.0M
2022-03-28 419.85 438.70 417.00 435.50 0.0M
2022-03-25 420.35 425.65 412.30 416.10 0.0M
2022-03-24 423.55 424.45 414.35 422.20 0.0M
2022-03-23 434.15 434.70 418.15 418.15 0.0M
2022-03-22 424.05 434.20 424.00 433.10 0.0M
2022-03-21 436.00 440.00 421.05 426.20 0.0M
2022-03-18 426.45 437.45 425.60 436.00 0.0M
2022-03-17 420.00 428.40 411.30 427.60 0.0M
2022-03-16 407.80 418.15 401.35 418.15 0.0M
2022-03-15 385.00 403.30 380.05 402.20 0.0M
2022-03-14 406.20 406.20 386.35 386.90 0.0M
2022-03-11 412.75 418.85 403.00 403.00 0.0M
2022-03-10 420.75 420.75 404.30 410.90 0.0M
2022-03-09 408.15 424.50 407.00 420.55 0.0M
2022-03-08 400.00 415.20 395.00 408.10 0.0M
2022-03-07 423.05 427.65 403.10 403.10 0.0M
2022-03-04 428.70 434.40 422.50 422.50 0.0M
2022-03-03 437.75 445.05 427.55 427.55 0.0M
2022-03-02 420.00 437.95 420.00 437.95 0.0M
2022-03-01 427.50 434.20 410.00 420.00 0.0M
2022-02-28 424.60 431.75 413.35 416.00 0.0M
2022-02-25 427.30 450.00 422.70 431.70 0.0M
2022-02-24 398.55 443.75 392.50 443.75 0.0M
2022-02-23 428.00 434.45 415.00 415.00 0.0M
2022-02-22 405.05 435.90 405.05 425.75 0.0M
2022-02-21 425.05 426.05 396.00 396.00 0.0M
2022-02-18 438.05 441.00 423.20 425.50 0.0M
2022-02-17 461.05 464.35 435.50 436.50 0.0M
2022-02-16 462.55 467.20 450.15 464.30 0.0M
2022-02-15 461.45 473.40 455.05 463.85 0.0M
2022-02-14 472.45 476.70 462.70 465.85 0.0M
2022-02-11 483.55 493.55 470.05 471.45 0.0M
2022-02-10 508.70 509.30 483.70 485.85 0.0M
2022-02-09 489.25 507.80 489.05 507.20 0.0M
2022-02-08 479.45 486.05 471.80 484.35 0.0M
2022-02-07 477.00 486.45 473.90 480.50 0.0M
2022-02-04 475.05 479.95 462.00 479.05 0.0M
2022-02-03 495.00 498.00 467.85 468.85 0.0M
2022-02-02 502.10 506.20 490.70 497.75 0.0M
2022-02-01 500.00 502.50 489.20 496.95 0.0M
2022-01-31 482.45 490.85 477.55 490.85 0.0M
2022-01-28 471.05 474.50 455.15 474.10 0.0M
2022-01-27 445.80 472.40 445.80 464.10 0.0M
2022-01-26 460.00 474.00 445.70 448.75 0.0M
2022-01-25 469.20 469.50 453.30 456.90 0.0M
2022-01-24 475.00 475.00 442.50 473.50 0.0M
2022-01-21 478.70 486.45 466.45 466.90 0.0M
2022-01-20 486.50 500.10 479.25 482.25 0.0M
2022-01-19 472.15 492.50 463.00 479.70 0.0M
2022-01-18 480.95 483.00 474.10 476.70 0.0M
2022-01-17 480.00 487.75 479.00 486.30 0.0M
2022-01-14 482.05 486.90 474.80 483.70 0.0M
2022-01-13 503.60 510.00 482.00 482.00 0.0M
2022-01-12 511.00 517.00 505.00 505.20 0.0M
2022-01-11 501.00 510.90 495.00 506.90 0.0M
2022-01-10 504.90 504.90 481.00 499.15 0.0M
2022-01-07 518.10 528.80 496.85 500.60 0.0M
2022-01-06 520.70 526.80 512.60 517.20 0.0M
2022-01-05 543.50 547.50 524.10 524.90 0.0M
2022-01-04 562.30 565.00 537.00 547.90 0.0M
2022-01-03 570.00 572.90 550.90 558.80 0.0M