If you invested €1000 in Intuit Inc. (ITU.DE) 10 years ago, it would be worth €8,614.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €611.41, while €1000 invested 1 year ago would be worth €512.02. This corresponds to total returns of 761.46%, -38.86%, -48.8%, respectively, with annualized returns of 24.03%, -9.37%, -48.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 296.2 | 298.05 | 298.05 | 299 | 294.8 | 476 |
| October 20, 2026 | 292.15 | 297.5 | 297.5 | 303.1 | 291 | 471 |
| October 19, 2026 | 290.4 | 285.75 | 285.75 | 290.4 | 284.55 | 356 |
| October 16, 2026 | 293.3 | 287.15 | 287.15 | 298.15 | 286.4 | 373 |
| October 15, 2026 | 275.85 | 294.3 | 294.3 | 295.35 | 274.9 | 1,264 |
| October 14, 2026 | 269.2 | 273.35 | 273.35 | 278.6 | 268.05 | 356 |
| October 13, 2026 | 275.65 | 276.6 | 276.6 | 276.7 | 272.5 | 739 |
| October 12, 2026 | 270.4 | 274.9 | 274.9 | 279.25 | 270.15 | 1,171 |
| October 09, 2026 | 270.15 | 272.45 | 272.45 | 276.4 | 270.1 | 1,104 |
| October 08, 2026 | 265.1 | 262.6 | 262.6 | 267.55 | 262.25 | 474 |
| October 07, 2026 | 259.6 | 261.4 | 261.4 | 262.25 | 257.3 | 257 |
| October 06, 2026 | 255.95 | 258.5 | 258.5 | 258.55 | 253.9 | 1,511 |
| October 05, 2026 | 250.2 | 253.35 | 253.35 | 258.9 | 250.2 | 1,603 |
| October 02, 2026 | 251.9 | 249.25 | 249.25 | 253.05 | 247.45 | 1,318 |
| October 01, 2026 | 244.35 | 247.55 | 247.55 | 257.2 | 241.85 | 2,339 |
| September 30, 2026 | 236.05 | 242.95 | 242.95 | 243.2 | 234.75 | 370 |
| September 29, 2026 | 236.85 | 235.15 | 235.15 | 237.25 | 234.35 | 239 |
| September 28, 2026 | 244.45 | 237.45 | 237.45 | 244.7 | 232.65 | 1,391 |
| September 25, 2026 | 243 | 242.4 | 242.4 | 243 | 239.1 | 1,405 |
| September 24, 2026 | 252.25 | 250.25 | 250.25 | 255.15 | 250 | 476 |
| September 23, 2026 | 256.9 | 254.2 | 254.2 | 257.65 | 251.5 | 762 |
| September 22, 2026 | 267.7 | 252.75 | 252.75 | 269.75 | 252.75 | 1,144 |
| September 21, 2026 | 263.55 | 262.15 | 262.15 | 264.95 | 257.65 | 627 |
| September 18, 2026 | 273.9 | 267.55 | 267.55 | 274.15 | 264.55 | 565 |
| September 17, 2026 | 280.45 | 280.95 | 280.95 | 280.95 | 273.5 | 824 |
| September 16, 2026 | 286.4 | 279.3 | 279.3 | 286.4 | 278.8 | 656 |
| September 15, 2026 | 292.9 | 286.7 | 286.7 | 292.9 | 285.35 | 377 |
| September 11, 2026 | 270.15 | 274.3 | 274.3 | 274.65 | 269.8 | 231 |
| September 10, 2026 | 270 | 271.4 | 271.4 | 272.3 | 267.25 | 211 |
| September 09, 2026 | 272.8 | 271.5 | 271.5 | 275 | 271.5 | 383 |
| September 08, 2026 | 282.85 | 271.15 | 271.15 | 283.75 | 270.5 | 2,069 |
| September 07, 2026 | 287 | 283.35 | 283.35 | 287.8 | 282.25 | 279 |
| September 04, 2026 | 295.1 | 287.8 | 287.8 | 296.05 | 286.1 | 688 |
| September 03, 2026 | 296.55 | 300.75 | 300.75 | 310.5 | 296.55 | 779 |
| September 02, 2026 | 295.65 | 293.8 | 293.8 | 299.3 | 293.8 | 1,375 |
| September 01, 2026 | 310.15 | 302.2 | 302.2 | 310.15 | 300.9 | 868 |
| August 31, 2026 | 306 | 309.6 | 309.6 | 313.85 | 305.7 | 1,395 |
| August 28, 2026 | 300.05 | 304.6 | 304.6 | 305.1 | 296.75 | 1,034 |
| August 27, 2026 | 296.1 | 296 | 296 | 304.15 | 287.45 | 2,185 |
| August 26, 2026 | 274.1 | 293.85 | 293.85 | 299.5 | 267.7 | 4,958 |
| August 25, 2026 | 315.7 | 309.3 | 309.3 | 316.6 | 308.2 | 1,176 |
| August 24, 2026 | 316.35 | 316.7 | 316.7 | 318.5 | 313.25 | 726 |
| August 21, 2026 | 311 | 316.2 | 316.2 | 317.4 | 309.9 | 185 |
| August 20, 2026 | 310.7 | 310 | 310 | 313.2 | 306.05 | 1,084 |
| August 19, 2026 | 303.35 | 311.25 | 311.25 | 312.85 | 298.9 | 1,164 |
| August 18, 2026 | 289.1 | 302.25 | 302.25 | 305.9 | 289.1 | 1,572 |
| August 17, 2026 | 296.6 | 290.4 | 290.4 | 296.6 | 290.05 | 2,471 |
| August 14, 2026 | 309.05 | 300.8 | 300.8 | 315.2 | 299.1 | 1,834 |
| August 13, 2026 | 291.95 | 292.95 | 292.95 | 300 | 290.6 | 1,605 |
| August 12, 2026 | 290.8 | 285.85 | 285.85 | 290.8 | 284.25 | 1,113 |
| August 11, 2026 | 288.8 | 289.25 | 289.25 | 292.45 | 286.1 | 1,116 |
| August 10, 2026 | 281.3 | 285.7 | 285.7 | 286.35 | 276.4 | 1,025 |
| August 07, 2026 | 281.95 | 285.85 | 285.85 | 290.05 | 281.1 | 2,318 |
| August 06, 2026 | 279.95 | 276.65 | 276.65 | 280.3 | 273.45 | 2,124 |
| August 05, 2026 | 280.35 | 279.05 | 279.05 | 286.95 | 278.75 | 1,481 |
| August 04, 2026 | 275.55 | 277.05 | 277.05 | 277.7 | 266.35 | 3,348 |
| August 03, 2026 | 276.45 | 279.4 | 279.4 | 286.85 | 275.6 | 2,964 |
| July 31, 2026 | 271.2 | 272.9 | 272.9 | 275.65 | 268.1 | 2,574 |
| July 30, 2026 | 292.75 | 269.15 | 269.15 | 292.95 | 269.15 | 2,451 |
| July 29, 2026 | 277.6 | 289.45 | 289.45 | 290.45 | 269.15 | 2,816 |