Intuit

INTU
🏛️ germany →
590.40
Last Update: 2025-09-29
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
2023-12-29 569.40 569.50 565.60 565.70 0.0M
2023-12-28 568.50 570.00 565.20 568.70 0.0M
2023-12-27 565.20 567.60 563.00 564.70 0.0M
2023-12-22 562.10 566.30 560.40 566.30 0.0M
2023-12-21 563.70 566.80 562.10 563.80 0.0M
2023-12-20 567.10 571.90 562.40 563.50 0.0M
2023-12-19 566.90 567.10 561.20 565.20 0.0M
2023-12-18 556.90 566.70 556.10 566.00 0.0M
2023-12-15 546.20 560.00 546.20 557.10 0.0M
2023-12-14 560.70 562.90 543.00 545.40 0.0M
2023-12-13 550.20 560.00 549.90 560.00 0.0M
2023-12-12 544.00 550.50 542.40 550.50 0.0M
2023-12-11 533.70 547.90 531.30 544.10 0.0M
2023-12-08 527.60 534.30 527.40 534.00 0.0M
2023-12-07 527.00 529.50 523.10 528.20 0.0M
2023-12-06 532.90 536.00 526.80 527.00 0.0M
2023-12-05 525.50 529.60 522.00 529.20 0.0M
2023-12-04 524.90 528.10 518.40 525.20 0.0M
2023-12-01 521.90 529.00 520.80 529.00 0.0M
2023-11-30 527.20 532.80 519.90 522.40 0.0M
2023-11-29 513.20 542.50 513.10 529.10 0.0M
2023-11-28 513.00 515.90 509.60 515.90 0.0M
2023-11-27 515.70 517.80 511.20 512.50 0.0M
2023-11-24 516.90 520.00 513.00 516.90 0.0M
2023-11-23 516.50 519.30 514.10 514.10 0.0M
2023-11-22 516.00 524.90 514.90 521.40 0.0M
2023-11-21 513.90 517.00 511.60 516.30 0.0M
2023-11-20 512.60 516.30 510.30 516.30 0.0M
2023-11-17 515.10 515.50 510.00 513.70 0.0M
2023-11-16 511.00 515.90 509.80 513.10 0.0M
2023-11-15 510.90 521.10 510.90 513.50 0.0M
2023-11-14 497.10 514.70 497.00 511.50 0.0M
2023-11-13 491.45 498.30 490.60 498.20 0.0M
2023-11-10 481.00 495.15 480.05 495.00 0.0M
2023-11-09 488.75 490.00 484.65 484.90 0.0M
2023-11-08 482.10 487.60 478.75 487.55 0.0M
2023-11-07 465.30 483.70 465.30 480.40 0.0M
2023-11-06 465.80 466.55 460.15 462.00 0.0M
2023-11-03 455.80 468.35 452.70 466.10 0.0M
2023-11-02 464.15 470.25 451.65 455.35 0.0M
2023-11-01 465.40 469.95 458.80 461.75 0.0M
2023-10-31 458.80 468.80 456.10 465.00 0.0M
2023-10-30 458.00 460.55 455.55 459.80 0.0M
2023-10-27 456.70 459.05 448.05 452.90 0.0M
2023-10-26 456.00 458.70 450.05 453.85 0.0M
2023-10-25 476.05 477.80 456.75 456.75 0.0M
2023-10-24 474.35 481.00 472.50 478.50 0.0M
2023-10-23 478.95 481.40 470.90 474.55 0.0M
2023-10-20 490.00 492.80 476.80 477.95 0.0M
2023-10-19 498.85 503.10 492.50 492.50 0.0M
2023-10-18 506.70 508.40 499.05 499.05 0.0M
2023-10-17 511.40 515.20 506.70 512.80 0.0M
2023-10-16 509.10 514.20 504.90 513.70 0.0M
2023-10-13 516.50 517.10 504.40 506.70 0.0M
2023-10-12 510.10 520.80 509.40 516.70 0.0M
2023-10-11 508.30 514.00 506.70 510.20 0.0M
2023-10-10 507.70 513.10 504.70 510.80 0.0M
2023-10-09 503.20 506.20 499.60 505.10 0.0M
2023-10-06 490.40 504.30 484.95 503.60 0.0M
2023-10-05 489.55 492.65 486.65 489.85 0.0M
2023-10-04 482.05 491.80 480.35 489.45 0.0M
2023-10-03 492.70 495.35 483.40 484.70 0.0M
2023-10-02 487.40 493.55 484.70 493.55 0.0M
2023-09-29 486.60 495.00 481.10 482.90 0.0M
2023-09-28 485.30 488.50 476.00 487.00 0.0M
2023-09-27 475.85 485.50 475.85 485.50 0.0M
2023-09-26 476.80 480.35 473.50 473.90 0.0M
2023-09-25 480.30 481.75 475.50 480.30 0.0M
2023-09-22 476.30 479.50 473.20 478.75 0.0M
2023-09-21 489.75 490.65 472.45 472.45 0.0M
2023-09-20 496.65 497.15 492.20 493.75 0.0M
2023-09-19 500.10 502.90 492.50 494.60 0.0M
2023-09-18 503.50 507.70 500.10 501.80 0.0M
2023-09-15 514.60 515.60 503.80 503.90 0.0M
2023-09-14 507.40 516.40 504.90 516.40 0.0M
2023-09-13 507.00 509.90 502.60 504.10 0.0M
2023-09-12 510.10 511.00 504.00 508.70 0.0M
2023-09-11 514.10 518.90 510.60 510.60 0.0M
2023-09-08 518.80 521.40 513.80 513.80 0.0M
2023-09-07 510.80 520.00 509.70 518.20 0.0M
2023-09-06 513.50 515.60 508.70 510.60 0.0M
2023-09-05 513.30 517.70 508.00 514.00 0.0M
2023-09-04 511.60 514.90 509.10 514.00 0.0M
2023-09-01 498.80 510.20 498.80 510.20 0.0M
2023-08-31 496.25 501.00 493.85 499.00 0.0M
2023-08-30 495.55 496.65 489.75 495.10 0.0M
2023-08-29 481.85 493.60 478.20 492.45 0.0M
2023-08-28 482.05 482.75 477.15 479.45 0.0M
2023-08-25 455.35 482.05 451.20 481.00 0.0M
2023-08-24 465.95 467.55 458.35 460.25 0.0M
2023-08-23 454.70 463.35 452.35 463.35 0.0M
2023-08-22 446.00 454.10 446.00 448.20 0.0M
2023-08-21 444.75 449.60 443.55 447.60 0.0M
2023-08-18 446.65 449.70 440.00 449.70 0.0M
2023-08-17 457.45 457.75 446.80 447.65 0.0M
2023-08-16 454.50 462.50 451.30 457.80 0.0M
2023-08-15 462.85 463.35 456.15 460.25 0.0M
2023-08-14 453.30 464.35 453.30 464.35 0.0M
2023-08-11 456.75 458.90 453.20 455.10 0.0M
2023-08-10 453.30 462.60 452.00 456.25 0.0M
2023-08-09 456.40 457.70 450.25 452.05 0.0M
2023-08-08 458.00 459.60 450.00 455.35 0.0M
2023-08-07 455.70 458.65 452.95 457.75 0.0M
2023-08-04 454.90 459.45 451.80 455.40 0.0M
2023-08-03 456.45 456.45 440.10 454.65 0.0M
2023-08-02 458.25 459.05 451.25 455.40 0.0M
2023-08-01 466.50 468.05 458.95 464.05 0.0M
2023-07-31 465.30 466.90 462.25 464.40 0.0M
2023-07-28 455.90 465.50 455.55 465.25 0.0M
2023-07-27 451.85 460.45 448.00 453.00 0.0M
2023-07-26 448.00 450.70 445.00 447.00 0.0M
2023-07-25 442.55 451.85 442.55 450.00 0.0M
2023-07-24 443.85 448.30 439.15 440.60 0.0M
2023-07-21 443.00 448.10 440.25 446.20 0.0M
2023-07-20 445.65 450.25 440.90 441.95 0.0M
2023-07-19 441.95 453.15 441.95 447.10 0.0M
2023-07-18 436.55 443.35 433.80 442.20 0.0M
2023-07-17 431.65 437.25 430.25 437.25 0.0M
2023-07-14 428.15 432.05 425.80 431.00 0.0M
2023-07-13 430.95 432.25 427.70 429.55 0.0M
2023-07-12 419.90 429.80 419.85 427.55 0.0M
2023-07-11 423.00 425.60 416.65 419.60 0.0M
2023-07-10 407.50 423.80 405.75 420.00 0.0M
2023-07-07 412.10 415.80 412.10 413.20 0.0M
2023-07-06 421.00 421.00 412.00 414.75 0.0M
2023-07-05 416.30 422.00 412.20 422.00 0.0M
2023-07-04 416.25 416.65 413.50 416.25 0.0M
2023-07-03 421.60 424.25 412.00 413.55 0.0M
2023-06-30 419.30 423.95 417.00 420.80 0.0M
2023-06-29 419.50 423.30 417.60 418.40 0.0M
2023-06-28 418.00 420.70 416.25 420.70 0.0M
2023-06-27 417.00 419.30 414.25 419.30 0.0M
2023-06-26 414.60 423.50 414.60 415.20 0.0M
2023-06-23 413.00 418.85 408.85 417.10 0.0M
2023-06-22 409.55 411.95 404.75 411.95 0.0M
2023-06-21 415.30 417.60 410.30 411.30 0.0M
2023-06-20 415.45 420.85 411.80 417.55 0.0M
2023-06-19 418.35 421.00 414.05 419.85 0.0M
2023-06-16 415.80 422.00 412.30 419.55 0.0M
2023-06-15 413.00 419.20 407.95 418.35 0.0M
2023-06-14 414.40 418.25 408.65 410.50 0.0M
2023-06-13 413.70 416.75 409.65 414.40 0.0M
2023-06-12 401.25 415.45 400.95 415.45 0.0M
2023-06-09 390.70 399.15 390.65 399.15 0.0M
2023-06-08 391.60 395.65 390.60 392.55 0.0M
2023-06-07 418.20 422.20 393.95 394.55 0.0M
2023-06-06 414.50 428.30 413.80 418.25 0.0M
2023-06-05 399.60 414.00 399.30 411.20 0.0M
2023-06-02 390.70 404.00 390.70 402.00 0.0M
2023-06-01 394.95 395.60 387.65 395.05 0.0M
2023-05-31 380.10 393.80 375.75 389.85 0.0M
2023-05-30 391.55 397.10 379.10 379.25 0.0M
2023-05-29 393.80 393.95 390.05 391.40 0.0M
2023-05-26 382.80 399.45 382.80 390.90 0.0M
2023-05-25 394.15 394.15 380.65 388.65 0.0M
2023-05-24 398.95 399.00 383.85 388.40 0.0M
2023-05-23 419.60 425.55 417.65 418.60 0.0M
2023-05-22 414.55 421.05 409.45 421.05 0.0M
2023-05-19 418.10 420.90 410.55 413.50 0.0M
2023-05-18 396.95 415.15 396.55 412.70 0.0M
2023-05-17 388.20 398.70 387.95 398.00 0.0M
2023-05-16 389.35 393.90 388.65 389.15 0.0M
2023-05-15 392.45 396.35 371.15 392.00 0.0M
2023-05-12 387.95 394.00 386.80 393.65 0.0M
2023-05-11 392.10 395.65 389.45 389.45 0.0M
2023-05-10 387.50 395.15 387.05 392.40 0.0M
2023-05-09 386.45 390.65 384.95 390.60 0.0M
2023-05-08 387.50 387.60 377.95 386.55 0.0M
2023-05-05 382.30 396.20 382.30 390.65 0.0M
2023-05-04 386.45 392.20 382.40 382.40 0.0M
2023-05-03 394.30 398.35 392.25 392.60 0.0M
2023-05-02 405.10 405.70 392.40 399.55 0.0M
2023-04-28 390.50 409.00 384.50 401.80 0.0M
2023-04-27 378.95 388.95 376.45 388.95 0.0M
2023-04-26 388.50 388.50 374.05 374.05 0.0M
2023-04-25 397.90 400.05 382.25 383.15 0.0M
2023-04-24 404.50 407.60 398.75 401.80 0.0M
2023-04-21 406.50 411.95 406.50 411.30 0.0M
2023-04-20 401.75 410.45 400.40 408.40 0.0M
2023-04-19 400.05 405.65 397.80 404.25 0.0M
2023-04-18 405.45 406.00 400.75 402.70 0.0M
2023-04-17 403.65 404.70 399.90 403.60 0.0M
2023-04-14 397.25 400.80 395.85 398.65 0.0M
2023-04-13 399.10 400.25 393.50 399.30 0.0M
2023-04-12 400.90 403.05 399.75 399.75 0.0M
2023-04-11 410.15 412.15 399.00 402.95 0.0M
2023-04-06 402.90 408.80 397.60 408.80 0.0M
2023-04-05 399.70 403.35 397.30 401.20 0.0M
2023-04-04 404.60 407.80 400.30 400.30 0.0M
2023-04-03 412.45 412.45 401.55 404.20 0.0M
2023-03-31 402.65 411.90 401.85 411.50 0.0M
2023-03-30 401.40 404.25 398.45 402.80 0.0M
2023-03-29 388.50 400.35 388.50 400.35 0.0M
2023-03-28 396.35 396.35 389.50 390.15 0.0M
2023-03-27 400.55 400.65 392.70 394.35 0.0M
2023-03-24 400.05 402.25 395.70 400.30 0.0M
2023-03-23 380.20 400.70 380.20 400.70 0.0M
2023-03-22 392.95 392.95 389.65 390.85 0.0M
2023-03-21 382.60 390.30 382.60 390.30 0.0M
2023-03-20 384.70 388.25 379.45 381.85 0.0M
2023-03-17 393.70 393.70 385.20 386.45 0.0M
2023-03-16 382.45 393.65 380.00 393.05 0.0M
2023-03-15 381.30 384.80 379.70 384.80 0.0M
2023-03-14 365.60 381.40 365.30 375.00 0.0M
2023-03-13 371.60 372.80 358.50 369.60 0.0M
2023-03-10 380.00 385.05 364.65 366.90 0.0M
2023-03-09 391.75 400.00 390.00 390.00 0.0M
2023-03-08 390.90 395.10 386.50 395.10 0.0M
2023-03-07 389.10 390.70 386.20 390.70 0.0M
2023-03-06 386.10 391.85 382.55 388.65 0.0M
2023-03-03 377.75 386.00 377.00 384.85 0.0M
2023-03-02 373.55 380.85 372.35 372.85 0.0M
2023-03-01 385.55 385.55 373.20 377.05 0.0M
2023-02-28 389.15 390.90 382.80 386.05 0.0M
2023-02-27 398.95 403.30 388.80 393.50 0.0M
2023-02-24 387.30 405.75 384.00 395.00 0.0M
2023-02-23 387.35 391.05 382.75 389.85 0.0M
2023-02-22 374.40 381.05 370.70 381.00 0.0M
2023-02-21 377.30 377.40 369.45 371.65 0.0M
2023-02-20 376.80 384.30 373.45 380.25 0.0M
2023-02-17 380.55 382.95 373.65 374.35 0.0M
2023-02-16 395.80 395.80 381.95 382.50 0.0M
2023-02-15 393.20 395.10 390.00 394.35 0.0M
2023-02-14 389.25 394.05 387.50 393.25 0.0M
2023-02-13 390.25 395.80 385.75 385.80 0.0M
2023-02-10 390.70 390.70 384.00 386.50 0.0M
2023-02-09 393.85 400.30 391.90 391.90 0.0M
2023-02-08 400.50 400.70 391.85 391.85 0.0M
2023-02-07 385.90 399.00 385.90 399.00 0.0M
2023-02-06 390.00 391.90 384.80 385.10 0.0M
2023-02-03 410.20 415.45 390.90 390.90 0.0M
2023-02-02 399.30 418.20 394.60 411.90 0.0M
2023-02-01 389.05 398.70 381.65 396.30 0.0M
2023-01-31 383.40 387.90 382.00 387.90 0.0M
2023-01-30 385.95 385.95 377.45 383.55 0.0M
2023-01-27 378.15 390.25 378.00 389.60 0.0M
2023-01-26 371.80 379.40 368.25 379.40 0.0M
2023-01-25 366.90 368.90 355.30 368.90 0.0M
2023-01-24 378.00 378.65 368.95 370.20 0.0M
2023-01-23 363.80 377.90 363.80 376.80 0.0M
2023-01-20 352.20 365.95 351.65 365.95 0.0M
2023-01-19 354.90 357.45 348.70 348.70 0.0M
2023-01-18 363.75 369.55 357.85 358.30 0.0M
2023-01-17 360.40 364.75 358.50 362.50 0.0M
2023-01-16 363.65 364.75 360.90 361.00 0.0M
2023-01-13 363.50 366.85 357.65 363.05 0.0M
2023-01-12 368.95 368.95 358.90 366.30 0.0M
2023-01-11 362.75 367.00 359.40 365.55 0.0M
2023-01-10 369.85 370.40 359.00 362.80 0.0M
2023-01-09 364.55 374.90 361.15 366.80 0.0M
2023-01-06 357.80 365.00 354.95 365.00 0.0M
2023-01-05 369.85 371.70 358.45 361.05 0.0M
2023-01-04 368.90 375.30 366.25 366.30 0.0M
2023-01-03 369.00 378.20 366.75 370.20 0.0M
2023-01-02 365.20 371.10 365.20 368.25 0.0M