Frankfurt - Delayed Quote EUR
Intuit Inc. (ITU.F)
579.10
-7.30
(-1.24%)
As of 8:31:16 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 579.10 | 579.10 | 579.10 | 579.10 | 579.10 | 22 |
| May 14, 2025 | 586.20 | 586.40 | 584.60 | 586.40 | 586.40 | 22 |
| May 13, 2025 | 589.20 | 589.20 | 587.80 | 587.80 | 587.80 | - |
| May 12, 2025 | 586.00 | 605.10 | 586.00 | 597.30 | 597.30 | 14 |
| May 9, 2025 | 590.20 | 590.20 | 579.90 | 579.90 | 579.90 | 20 |
| May 8, 2025 | 564.90 | 569.60 | 564.90 | 569.60 | 569.60 | 40 |
| May 7, 2025 | 550.00 | 556.50 | 550.00 | 556.50 | 556.50 | - |
| May 6, 2025 | 551.80 | 551.80 | 548.10 | 548.10 | 548.10 | - |
| May 5, 2025 | 550.20 | 564.70 | 549.60 | 564.70 | 564.70 | 7 |
| May 2, 2025 | 552.00 | 557.60 | 552.00 | 556.90 | 556.90 | 28 |
| Apr 30, 2025 | 540.90 | 548.00 | 539.40 | 548.00 | 548.00 | 7 |
| Apr 29, 2025 | 541.20 | 548.20 | 535.00 | 544.40 | 544.40 | 187 |
| Apr 28, 2025 | 545.50 | 549.60 | 545.50 | 549.60 | 549.60 | - |
| Apr 25, 2025 | 543.10 | 543.10 | 540.50 | 540.50 | 540.50 | - |
| Apr 24, 2025 | 521.40 | 531.00 | 521.40 | 531.00 | 531.00 | - |
| Apr 23, 2025 | 520.40 | 532.80 | 520.40 | 532.80 | 532.80 | - |
| Apr 22, 2025 | 496.30 | 505.00 | 496.30 | 505.00 | 505.00 | 2 |
| Apr 17, 2025 | 520.40 | 520.40 | 517.10 | 517.10 | 517.10 | 2 |
| Apr 16, 2025 | 503.20 | 514.80 | 503.20 | 514.80 | 514.80 | - |
| Apr 15, 2025 | 520.90 | 528.10 | 520.90 | 528.10 | 528.10 | - |
| Apr 14, 2025 | 520.80 | 522.30 | 518.00 | 522.30 | 522.30 | 1 |
| Apr 11, 2025 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | - |
| Apr 10, 2025 | 0.92819995 Dividend | |||||
| Apr 10, 2025 | 534.10 | 534.10 | 516.20 | 516.20 | 516.20 | 11 |
| Apr 9, 2025 | 486.00 | 494.00 | 486.00 | 494.00 | 492.96 | - |
| Apr 8, 2025 | 511.90 | 517.90 | 511.90 | 517.90 | 516.81 | - |
| Apr 7, 2025 | 478.40 | 511.00 | 476.45 | 503.00 | 501.94 | 27 |
| Apr 4, 2025 | 537.60 | 537.60 | 518.70 | 518.70 | 517.61 | 37 |
| Apr 3, 2025 | 551.10 | 551.10 | 546.00 | 550.00 | 548.84 | 20 |
| Apr 2, 2025 | 565.30 | 565.30 | 565.30 | 565.30 | 564.11 | - |
| Apr 1, 2025 | 565.20 | 565.20 | 563.80 | 563.80 | 562.61 | - |
| Mar 31, 2025 | 545.00 | 552.80 | 545.00 | 552.80 | 551.64 | 20 |
| Mar 28, 2025 | 567.00 | 567.00 | 552.60 | 552.60 | 551.44 | 5 |
| Mar 27, 2025 | 569.00 | 571.00 | 569.00 | 571.00 | 569.80 | - |
| Mar 26, 2025 | 576.00 | 576.00 | 572.30 | 572.30 | 571.10 | 12 |
| Mar 25, 2025 | 567.10 | 568.00 | 564.60 | 568.00 | 566.80 | 2 |
| Mar 24, 2025 | 561.50 | 569.00 | 561.50 | 569.00 | 567.80 | 14 |
| Mar 21, 2025 | 552.30 | 552.30 | 546.90 | 550.00 | 548.84 | 9 |
| Mar 20, 2025 | 554.40 | 555.00 | 545.20 | 555.00 | 553.83 | 45 |
| Mar 19, 2025 | 547.70 | 547.70 | 547.70 | 547.70 | 546.55 | - |
| Mar 18, 2025 | 548.50 | 548.50 | 546.20 | 548.30 | 547.15 | 8 |
| Mar 17, 2025 | 545.20 | 552.10 | 545.20 | 552.10 | 550.94 | 18 |
| Mar 14, 2025 | 539.60 | 542.40 | 539.60 | 542.40 | 541.26 | - |
| Mar 13, 2025 | 540.20 | 540.20 | 521.50 | 521.50 | 520.40 | - |
| Mar 12, 2025 | 537.20 | 540.20 | 537.20 | 540.20 | 539.06 | - |
| Mar 11, 2025 | 528.90 | 532.70 | 528.90 | 531.70 | 530.58 | 23 |
| Mar 10, 2025 | 558.60 | 558.60 | 533.50 | 533.50 | 532.38 | 11 |
| Mar 7, 2025 | 559.50 | 565.30 | 549.00 | 565.30 | 564.11 | 23 |
| Mar 6, 2025 | 569.50 | 569.50 | 561.00 | 564.80 | 563.61 | 13 |
| Mar 5, 2025 | 562.60 | 567.40 | 558.00 | 558.00 | 556.83 | 76 |
| Mar 4, 2025 | 570.70 | 570.70 | 569.80 | 569.80 | 568.60 | 227 |
| Mar 3, 2025 | 590.20 | 590.20 | 583.10 | 583.10 | 581.87 | - |
| Feb 28, 2025 | 577.90 | 580.90 | 575.50 | 575.50 | 574.29 | 17 |
| Feb 27, 2025 | 597.30 | 602.00 | 591.40 | 591.40 | 590.15 | 40 |
| Feb 26, 2025 | 562.80 | 595.40 | 562.80 | 595.40 | 594.15 | 230 |
| Feb 25, 2025 | 541.50 | 541.50 | 528.70 | 528.70 | 527.59 | 38 |
| Feb 24, 2025 | 539.30 | 543.20 | 539.30 | 543.20 | 542.06 | 32 |
| Feb 21, 2025 | 550.80 | 553.00 | 547.70 | 550.80 | 549.64 | 26 |
| Feb 20, 2025 | 557.00 | 560.00 | 546.10 | 546.10 | 544.95 | 24 |
| Feb 19, 2025 | 554.20 | 556.00 | 554.20 | 556.00 | 554.83 | - |
| Feb 18, 2025 | 562.80 | 562.80 | 553.50 | 553.50 | 552.33 | 51 |
| Feb 17, 2025 | 561.00 | 561.00 | 561.00 | 561.00 | 559.82 | - |
| Feb 14, 2025 | 559.00 | 559.00 | 554.00 | 554.00 | 552.83 | - |
| Feb 13, 2025 | 555.00 | 558.00 | 552.50 | 558.00 | 556.83 | 20 |
| Feb 12, 2025 | 567.00 | 567.00 | 555.00 | 555.00 | 553.83 | - |
| Feb 11, 2025 | 567.00 | 567.00 | 563.40 | 565.00 | 563.81 | 45 |
| Feb 10, 2025 | 562.00 | 566.00 | 562.00 | 566.00 | 564.81 | 15 |
| Feb 7, 2025 | 567.20 | 571.80 | 567.20 | 571.80 | 570.60 | 2 |
| Feb 6, 2025 | 568.00 | 571.00 | 568.00 | 571.00 | 569.80 | 3 |
| Feb 5, 2025 | 574.00 | 574.00 | 555.10 | 566.50 | 565.31 | 88 |
| Feb 4, 2025 | 585.20 | 585.20 | 580.40 | 580.40 | 579.18 | 13 |
| Feb 3, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 577.78 | - |
| Jan 31, 2025 | 585.00 | 585.00 | 583.00 | 583.00 | 581.77 | 20 |
| Jan 30, 2025 | 571.90 | 573.00 | 570.20 | 573.00 | 571.79 | 30 |
| Jan 29, 2025 | 577.30 | 577.30 | 568.70 | 568.70 | 567.50 | 50 |
| Jan 28, 2025 | 579.90 | 582.80 | 579.50 | 582.00 | 580.77 | 30 |
| Jan 27, 2025 | 563.10 | 572.00 | 555.00 | 572.00 | 570.80 | 32 |
| Jan 24, 2025 | 572.10 | 576.00 | 568.70 | 576.00 | 574.79 | 41 |
| Jan 23, 2025 | 586.90 | 586.90 | 586.90 | 586.90 | 585.66 | - |
| Jan 22, 2025 | 587.70 | 587.70 | 587.70 | 587.70 | 586.46 | - |
| Jan 21, 2025 | 580.00 | 582.50 | 580.00 | 582.50 | 581.27 | 5 |
| Jan 20, 2025 | 584.30 | 584.30 | 570.00 | 580.00 | 578.78 | 8 |
| Jan 17, 2025 | 590.70 | 598.10 | 590.60 | 591.20 | 589.96 | 4 |
| Jan 16, 2025 | 605.60 | 605.60 | 604.20 | 604.20 | 602.93 | 5 |
| Jan 15, 2025 | 597.30 | 609.60 | 596.00 | 606.90 | 605.62 | 119 |
| Jan 14, 2025 | 599.40 | 600.20 | 599.40 | 600.20 | 598.94 | 1 |
| Jan 13, 2025 | 607.20 | 607.20 | 607.20 | 607.20 | 605.92 | - |
| Jan 10, 2025 | 0.92819995 Dividend | |||||
| Jan 10, 2025 | 605.30 | 609.00 | 605.30 | 607.70 | 606.42 | 295 |
| Jan 9, 2025 | 607.50 | 607.50 | 607.50 | 607.50 | 605.18 | 10 |
| Jan 8, 2025 | 595.40 | 599.70 | 595.40 | 599.70 | 597.41 | 2 |
| Jan 7, 2025 | 598.80 | 599.90 | 594.20 | 594.20 | 591.93 | 28 |
| Jan 6, 2025 | 610.70 | 611.60 | 610.70 | 611.60 | 609.27 | 4 |
| Jan 3, 2025 | 606.20 | 608.30 | 606.20 | 608.30 | 605.98 | - |
| Jan 2, 2025 | 605.70 | 616.10 | 605.70 | 616.10 | 613.75 | - |
| Dec 30, 2024 | 613.60 | 613.60 | 613.60 | 613.60 | 611.26 | 25 |
| Dec 27, 2024 | 618.60 | 618.60 | 618.60 | 618.60 | 616.24 | - |
| Dec 23, 2024 | 615.90 | 615.90 | 615.90 | 615.90 | 613.55 | - |
| Dec 20, 2024 | 612.20 | 612.20 | 612.20 | 612.20 | 609.87 | - |
| Dec 19, 2024 | 623.60 | 623.60 | 623.60 | 623.60 | 621.22 | - |
| Dec 18, 2024 | 644.10 | 645.60 | 633.90 | 633.90 | 631.48 | 127 |
| Dec 17, 2024 | 637.60 | 637.60 | 637.60 | 637.60 | 635.17 | - |
| Dec 16, 2024 | 622.40 | 623.70 | 622.40 | 623.70 | 621.32 | 56 |
| Dec 13, 2024 | 644.20 | 644.20 | 636.10 | 636.10 | 633.67 | - |
| Dec 12, 2024 | 635.20 | 636.30 | 635.00 | 635.00 | 632.58 | 100 |
| Dec 11, 2024 | 615.50 | 622.20 | 615.20 | 622.20 | 619.83 | 36 |
| Dec 10, 2024 | 612.50 | 626.30 | 612.50 | 626.30 | 623.91 | - |
| Dec 9, 2024 | 612.30 | 612.30 | 611.70 | 611.70 | 609.37 | - |
| Dec 6, 2024 | 612.20 | 616.00 | 612.00 | 616.00 | 613.65 | 6 |
| Dec 5, 2024 | 620.00 | 624.60 | 606.00 | 606.00 | 603.69 | 36 |
| Dec 4, 2024 | 605.70 | 613.00 | 605.70 | 613.00 | 610.66 | 11 |
| Dec 3, 2024 | 603.10 | 603.10 | 602.00 | 602.00 | 599.70 | - |
| Dec 2, 2024 | 607.50 | 610.90 | 607.50 | 608.30 | 605.98 | 7 |
| Nov 29, 2024 | 600.20 | 609.00 | 600.20 | 609.00 | 606.68 | 40 |
| Nov 28, 2024 | 603.70 | 603.70 | 603.70 | 603.70 | 601.40 | - |
| Nov 27, 2024 | 607.00 | 607.00 | 600.00 | 603.30 | 601.00 | 15 |
| Nov 26, 2024 | 604.70 | 604.70 | 601.50 | 601.50 | 599.21 | - |
| Nov 25, 2024 | 613.50 | 618.10 | 613.50 | 618.10 | 615.74 | - |
| Nov 22, 2024 | 613.10 | 613.10 | 613.10 | 613.10 | 610.76 | - |
| Nov 21, 2024 | 617.40 | 635.10 | 617.40 | 635.10 | 632.68 | - |
| Nov 20, 2024 | 608.20 | 611.00 | 607.80 | 611.00 | 608.67 | 49 |
| Nov 19, 2024 | 639.70 | 639.70 | 603.00 | 603.00 | 600.70 | 15 |
| Nov 18, 2024 | 660.00 | 660.00 | 642.20 | 642.20 | 639.75 | 152 |
| Nov 15, 2024 | 657.40 | 657.40 | 647.30 | 647.30 | 644.83 | 5 |
| Nov 14, 2024 | 672.00 | 672.00 | 672.00 | 672.00 | 669.44 | 5 |
| Nov 13, 2024 | 660.00 | 667.50 | 660.00 | 667.50 | 664.95 | 10 |
| Nov 12, 2024 | 653.70 | 664.10 | 653.70 | 659.10 | 656.59 | 64 |
| Nov 11, 2024 | 639.00 | 650.30 | 639.00 | 650.30 | 647.82 | 17 |
| Nov 8, 2024 | 623.40 | 628.80 | 622.60 | 628.80 | 626.40 | 9 |
| Nov 7, 2024 | 601.70 | 607.60 | 601.70 | 607.60 | 605.28 | 5 |
| Nov 6, 2024 | 582.60 | 615.90 | 582.60 | 610.40 | 608.07 | 52 |
| Nov 5, 2024 | 567.70 | 567.80 | 567.70 | 567.80 | 565.63 | - |
| Nov 4, 2024 | 569.70 | 570.00 | 567.10 | 567.10 | 564.94 | 5 |
| Nov 1, 2024 | 561.10 | 561.10 | 561.10 | 561.10 | 558.96 | - |
| Oct 31, 2024 | 567.10 | 569.10 | 561.70 | 561.70 | 559.56 | 31 |
| Oct 30, 2024 | 575.80 | 578.80 | 574.00 | 578.80 | 576.59 | 100 |
| Oct 29, 2024 | 566.00 | 570.50 | 566.00 | 570.50 | 568.32 | - |
| Oct 28, 2024 | 564.80 | 564.80 | 564.20 | 564.20 | 562.05 | - |
| Oct 25, 2024 | 557.50 | 567.40 | 555.20 | 567.40 | 565.24 | 74 |
| Oct 24, 2024 | 560.00 | 560.60 | 560.00 | 560.60 | 558.46 | - |
| Oct 23, 2024 | 563.20 | 565.00 | 563.20 | 565.00 | 562.85 | - |
| Oct 22, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.85 | - |
| Oct 21, 2024 | 563.50 | 563.50 | 558.70 | 562.00 | 559.86 | 4 |
| Oct 18, 2024 | 565.00 | 565.00 | 562.00 | 562.00 | 559.86 | 6 |
| Oct 17, 2024 | 563.00 | 565.00 | 563.00 | 565.00 | 562.85 | - |
| Oct 16, 2024 | 567.40 | 571.80 | 557.60 | 559.80 | 557.67 | 65 |
| Oct 15, 2024 | 565.60 | 567.00 | 565.20 | 567.00 | 564.84 | 20 |
| Oct 14, 2024 | 563.00 | 565.40 | 563.00 | 563.20 | 561.05 | 15 |
| Oct 11, 2024 | 565.30 | 565.30 | 563.40 | 563.40 | 561.25 | - |
| Oct 10, 2024 | 0.92819995 Dividend | |||||
| Oct 10, 2024 | 566.40 | 566.40 | 566.40 | 566.40 | 564.24 | - |
| Oct 9, 2024 | 556.10 | 562.20 | 556.10 | 562.20 | 559.02 | 5 |
| Oct 8, 2024 | 547.50 | 556.80 | 547.50 | 556.80 | 553.65 | - |
| Oct 7, 2024 | 554.80 | 554.80 | 554.80 | 554.80 | 551.66 | - |
| Oct 4, 2024 | 547.20 | 557.00 | 546.00 | 557.00 | 553.85 | 20 |
| Oct 3, 2024 | 547.80 | 547.80 | 544.90 | 547.30 | 544.20 | 64 |
| Oct 2, 2024 | 546.30 | 550.40 | 543.60 | 548.50 | 545.40 | 11 |
| Oct 1, 2024 | 556.30 | 556.90 | 556.30 | 556.90 | 553.75 | 55 |
| Sep 30, 2024 | 553.00 | 555.90 | 550.80 | 555.90 | 552.76 | 61 |
| Sep 27, 2024 | 568.60 | 568.60 | 557.10 | 557.10 | 553.95 | - |
| Sep 26, 2024 | 574.10 | 574.90 | 574.10 | 574.90 | 571.65 | - |
| Sep 25, 2024 | 567.10 | 573.60 | 565.80 | 570.40 | 567.17 | 27 |
| Sep 24, 2024 | 578.00 | 580.20 | 570.10 | 570.10 | 566.88 | 26 |
| Sep 23, 2024 | 576.60 | 579.40 | 576.60 | 579.40 | 576.12 | 10 |
| Sep 20, 2024 | 582.70 | 582.70 | 575.00 | 576.30 | 573.04 | 16 |
| Sep 19, 2024 | 576.40 | 584.00 | 576.40 | 584.00 | 580.70 | - |
| Sep 18, 2024 | 579.40 | 579.40 | 572.60 | 572.60 | 569.36 | 2 |
| Sep 17, 2024 | 578.70 | 580.40 | 578.70 | 580.40 | 577.12 | - |
| Sep 16, 2024 | 590.50 | 590.50 | 585.00 | 585.00 | 581.69 | 1 |
| Sep 13, 2024 | 581.80 | 582.00 | 581.80 | 582.00 | 578.71 | 3 |
| Sep 12, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 581.69 | - |
| Sep 11, 2024 | 570.40 | 575.10 | 567.60 | 567.60 | 564.39 | 4 |
| Sep 10, 2024 | 567.00 | 567.70 | 563.80 | 567.70 | 564.49 | 20 |
| Sep 9, 2024 | 558.80 | 565.40 | 558.80 | 565.40 | 562.20 | - |
| Sep 6, 2024 | 552.40 | 560.60 | 552.40 | 560.60 | 557.43 | - |
| Sep 5, 2024 | 560.60 | 560.60 | 555.00 | 555.00 | 551.86 | 11 |
| Sep 4, 2024 | 561.40 | 561.40 | 561.20 | 561.20 | 558.03 | - |
| Sep 3, 2024 | 570.40 | 573.80 | 566.90 | 573.80 | 570.55 | 13 |
| Sep 2, 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 564.79 | - |
| Aug 30, 2024 | 564.00 | 564.00 | 564.00 | 564.00 | 560.81 | - |
| Aug 29, 2024 | 551.50 | 564.60 | 551.50 | 564.60 | 561.41 | 23 |
| Aug 28, 2024 | 565.40 | 565.40 | 563.00 | 563.00 | 559.82 | 2 |
| Aug 27, 2024 | 550.70 | 550.70 | 548.50 | 548.50 | 545.40 | - |
| Aug 26, 2024 | 552.30 | 554.70 | 552.30 | 554.70 | 551.56 | - |
| Aug 23, 2024 | 592.00 | 592.00 | 553.70 | 554.60 | 551.46 | 18 |
| Aug 22, 2024 | 599.40 | 603.80 | 599.40 | 603.80 | 600.38 | - |
| Aug 21, 2024 | 598.60 | 606.50 | 598.60 | 600.30 | 596.90 | 3 |
| Aug 20, 2024 | 596.90 | 600.90 | 596.80 | 600.90 | 597.50 | 8 |
| Aug 19, 2024 | 586.00 | 594.60 | 586.00 | 594.60 | 591.24 | 10 |
| Aug 16, 2024 | 594.90 | 594.90 | 592.80 | 592.80 | 589.45 | - |
| Aug 15, 2024 | 579.10 | 590.50 | 579.10 | 590.50 | 587.16 | - |
| Aug 14, 2024 | 581.70 | 581.70 | 573.50 | 576.20 | 572.94 | 65 |
| Aug 13, 2024 | 572.90 | 585.60 | 572.90 | 585.60 | 582.29 | 14 |
| Aug 12, 2024 | 575.00 | 575.00 | 570.40 | 570.40 | 567.17 | - |
| Aug 9, 2024 | 571.60 | 571.60 | 570.20 | 570.20 | 566.97 | - |
| Aug 8, 2024 | 556.70 | 565.50 | 556.70 | 565.50 | 562.30 | - |
| Aug 7, 2024 | 561.20 | 576.50 | 561.20 | 573.40 | 570.16 | 176 |
| Aug 6, 2024 | 556.00 | 562.80 | 556.00 | 562.80 | 559.62 | 9 |
| Aug 5, 2024 | 543.00 | 554.00 | 515.00 | 549.10 | 545.99 | 138 |
| Aug 2, 2024 | 579.40 | 579.40 | 565.60 | 565.60 | 562.40 | 15 |
| Aug 1, 2024 | 598.00 | 608.00 | 598.00 | 608.00 | 604.56 | 20 |
| Jul 31, 2024 | 594.60 | 610.00 | 594.60 | 610.00 | 606.55 | - |
| Jul 30, 2024 | 586.90 | 593.60 | 586.90 | 593.60 | 590.24 | - |
| Jul 29, 2024 | 585.50 | 585.90 | 585.50 | 585.90 | 582.59 | - |
| Jul 26, 2024 | 578.70 | 583.20 | 578.00 | 583.20 | 579.90 | 20 |
| Jul 25, 2024 | 572.10 | 577.00 | 572.10 | 577.00 | 573.74 | - |
| Jul 24, 2024 | 582.70 | 583.00 | 581.40 | 583.00 | 579.70 | 15 |
| Jul 23, 2024 | 588.90 | 595.50 | 587.30 | 595.50 | 592.13 | 26 |
| Jul 22, 2024 | 584.90 | 586.50 | 584.90 | 586.50 | 583.18 | 50 |
| Jul 19, 2024 | 585.90 | 585.90 | 582.20 | 585.50 | 582.19 | 71 |
| Jul 18, 2024 | 605.30 | 609.20 | 582.70 | 582.70 | 579.40 | 58 |
| Jul 17, 2024 | 606.70 | 610.60 | 604.30 | 604.30 | 600.88 | 1 |
| Jul 16, 2024 | 603.10 | 608.50 | 603.10 | 608.50 | 605.06 | 16 |
| Jul 15, 2024 | 589.10 | 596.70 | 589.10 | 596.70 | 593.32 | 17 |
| Jul 12, 2024 | 577.30 | 585.10 | 577.30 | 585.10 | 581.79 | 26 |
| Jul 11, 2024 | 581.70 | 581.70 | 581.70 | 581.70 | 578.41 | - |
| Jul 10, 2024 | 0.80324996 Dividend | |||||
| Jul 10, 2024 | 599.20 | 599.20 | 585.50 | 585.50 | 582.19 | 2 |
| Jul 9, 2024 | 607.60 | 608.50 | 600.10 | 600.10 | 595.81 | 17 |
| Jul 8, 2024 | 615.00 | 618.80 | 612.70 | 612.70 | 608.32 | 12 |
| Jul 5, 2024 | 608.00 | 621.00 | 608.00 | 621.00 | 616.56 | 1 |
| Jul 4, 2024 | 609.60 | 612.70 | 609.60 | 612.00 | 607.63 | 61 |
| Jul 3, 2024 | 608.40 | 608.40 | 608.40 | 608.40 | 604.05 | - |
| Jul 2, 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 599.19 | - |
| Jul 1, 2024 | 609.80 | 613.60 | 603.10 | 603.10 | 598.79 | 35 |
| Jun 28, 2024 | 608.00 | 608.00 | 607.70 | 607.70 | 603.36 | 15 |
| Jun 27, 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 587.77 | - |
| Jun 26, 2024 | 587.40 | 590.70 | 587.40 | 590.70 | 586.48 | 8 |
| Jun 25, 2024 | 579.80 | 579.80 | 579.80 | 579.80 | 575.66 | 50 |
| Jun 24, 2024 | 588.70 | 594.30 | 587.70 | 587.70 | 583.50 | 73 |
| Jun 21, 2024 | 572.80 | 581.50 | 572.80 | 581.20 | 577.05 | 47 |
| Jun 20, 2024 | 570.00 | 574.40 | 570.00 | 574.40 | 570.29 | 202 |
| Jun 19, 2024 | 566.40 | 568.10 | 566.40 | 568.10 | 564.04 | 28 |
| Jun 18, 2024 | 559.80 | 564.90 | 559.80 | 564.90 | 560.86 | 4 |
| Jun 17, 2024 | 554.00 | 556.60 | 554.00 | 556.60 | 552.62 | 12 |
| Jun 14, 2024 | 558.40 | 562.80 | 558.40 | 560.80 | 556.79 | 38 |
| Jun 13, 2024 | 549.10 | 549.10 | 545.10 | 548.10 | 544.18 | 73 |
| Jun 12, 2024 | 527.10 | 550.10 | 526.60 | 546.50 | 542.59 | 82 |
| Jun 11, 2024 | 525.50 | 527.00 | 524.00 | 524.00 | 520.25 | 40 |
| Jun 10, 2024 | 532.30 | 532.30 | 530.40 | 530.70 | 526.91 | 27 |
| Jun 7, 2024 | 525.10 | 526.30 | 523.80 | 526.30 | 522.54 | 30 |
| Jun 6, 2024 | 527.70 | 527.70 | 523.70 | 523.70 | 519.96 | 5 |
| Jun 5, 2024 | 525.80 | 525.80 | 525.10 | 525.20 | 521.45 | 2 |
| Jun 4, 2024 | 518.50 | 526.20 | 515.00 | 526.20 | 522.44 | 164 |
| Jun 3, 2024 | 534.90 | 534.90 | 517.80 | 517.80 | 514.10 | 104 |
| May 31, 2024 | 523.00 | 523.00 | 515.00 | 516.40 | 512.71 | 63 |
| May 30, 2024 | 551.00 | 551.00 | 524.30 | 524.90 | 521.15 | 71 |
| May 29, 2024 | 551.10 | 559.90 | 549.50 | 553.00 | 549.05 | 37 |
| May 28, 2024 | 557.20 | 557.20 | 548.30 | 551.60 | 547.66 | 12 |
| May 27, 2024 | 562.00 | 562.00 | 556.00 | 556.00 | 552.03 | 63 |
| May 24, 2024 | 569.20 | 569.20 | 562.10 | 562.10 | 558.08 | 43 |
| May 23, 2024 | 619.20 | 619.20 | 613.10 | 619.20 | 614.77 | 5 |
| May 22, 2024 | 612.80 | 621.00 | 612.80 | 621.00 | 616.56 | 10 |
| May 21, 2024 | 615.00 | 618.50 | 613.10 | 613.10 | 608.72 | 10 |
| May 20, 2024 | 606.10 | 617.40 | 606.10 | 617.40 | 612.99 | 11 |
| May 17, 2024 | 600.40 | 605.70 | 600.40 | 605.70 | 601.37 | 53 |
| May 16, 2024 | 602.40 | 606.70 | 599.70 | 599.70 | 595.41 | 33 |
| May 15, 2024 | 586.70 | 601.70 | 581.80 | 601.70 | 597.40 | 95 |
Related Tickers
SIAV.MI Siav S.p.A.
1.9800
0.00%
TXE.SG TXT e-solutions S.p.A.
34.00
-0.87%
CDS.F Cadence Design Systems, Inc.
284.00
-0.51%
6RV.F AppLovin Corporation
331.70
-0.47%
TT8.F The Trade Desk, Inc.
70.00
-0.95%
BSY Bentley Systems, Incorporated
47.95
-0.39%
PCTY Paylocity Holding Corporation
199.47
+0.12%
MANH Manhattan Associates, Inc.
194.20
-0.69%
TYL Tyler Technologies, Inc.
562.00
-1.02%
DCBO Docebo Inc.
26.48
-0.41%