Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,336.53 +3.73 (+0.11%) Nikkei
39,550.07 -33.01 (-0.08%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,370.29 +2,682.40 (+4.42%) CMC Crypto 200
1,313.08 +29.25 (+2.28%)
Intuit Inc (ITU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | - |
| 27 Jun 2024 | 591.30 | 591.30 | 591.30 | 591.30 | 591.30 | - |
| 26 Jun 2024 | 587.60 | 587.60 | 587.60 | 587.60 | 587.60 | - |
| 25 Jun 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | - |
| 24 Jun 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 592.10 | - |
| 21 Jun 2024 | 574.70 | 574.70 | 574.70 | 574.70 | 574.70 | - |
| 20 Jun 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| 19 Jun 2024 | 566.90 | 566.90 | 566.90 | 566.90 | 566.90 | - |
| 18 Jun 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
| 17 Jun 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | - |
| 14 Jun 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| 13 Jun 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | - |
| 12 Jun 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
| 11 Jun 2024 | 525.30 | 525.30 | 525.30 | 525.30 | 525.30 | - |
| 10 Jun 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| 07 Jun 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 06 Jun 2024 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | - |
| 05 Jun 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 525.80 | - |
| 04 Jun 2024 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | - |
| 03 Jun 2024 | 532.30 | 532.30 | 532.30 | 532.30 | 532.30 | - |
| 31 May 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 517.60 | - |
| 30 May 2024 | 549.80 | 549.80 | 549.80 | 549.80 | 549.80 | - |
| 29 May 2024 | 549.60 | 549.60 | 549.60 | 549.60 | 549.60 | - |
| 28 May 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | - |
| 27 May 2024 | 557.70 | 557.70 | 557.70 | 557.70 | 557.70 | - |
| 24 May 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 573.10 | - |
| 23 May 2024 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | - |
| 22 May 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
| 21 May 2024 | 615.80 | 615.80 | 615.80 | 615.80 | 615.80 | - |
| 20 May 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 607.10 | - |
| 17 May 2024 | 600.90 | 600.90 | 600.90 | 600.90 | 600.90 | - |
| 16 May 2024 | 600.90 | 600.90 | 600.90 | 600.90 | 600.90 | - |
| 15 May 2024 | 585.60 | 585.60 | 585.60 | 585.60 | 585.60 | - |
| 14 May 2024 | 579.70 | 579.70 | 579.70 | 579.70 | 579.70 | - |
| 13 May 2024 | 587.10 | 587.10 | 587.10 | 587.10 | 587.10 | - |
| 10 May 2024 | 580.90 | 580.90 | 580.90 | 580.90 | 580.90 | - |
| 09 May 2024 | 584.90 | 584.90 | 584.90 | 584.90 | 584.90 | - |
| 08 May 2024 | 595.70 | 595.70 | 595.70 | 595.70 | 595.70 | - |
| 07 May 2024 | 588.20 | 588.20 | 588.20 | 588.20 | 588.20 | - |
| 06 May 2024 | 583.30 | 583.30 | 583.30 | 583.30 | 583.30 | - |
| 03 May 2024 | 572.70 | 572.70 | 572.70 | 572.70 | 572.70 | - |
| 02 May 2024 | 572.90 | 572.90 | 572.90 | 572.90 | 572.90 | - |
| 30 Apr 2024 | 595.10 | 595.10 | 595.10 | 595.10 | 595.10 | - |
| 29 Apr 2024 | 594.10 | 594.10 | 594.10 | 594.10 | 594.10 | - |
| 26 Apr 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.80 | - |
| 25 Apr 2024 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | - |
| 24 Apr 2024 | 592.30 | 592.30 | 592.30 | 592.30 | 592.30 | - |
| 23 Apr 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | - |
| 22 Apr 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| 19 Apr 2024 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | - |
| 18 Apr 2024 | 575.90 | 575.90 | 575.90 | 575.90 | 575.90 | - |
| 17 Apr 2024 | 573.20 | 573.20 | 573.20 | 573.20 | 573.20 | - |
| 16 Apr 2024 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | - |
| 15 Apr 2024 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | - |
| 12 Apr 2024 | 585.10 | 585.10 | 585.10 | 585.10 | 585.10 | - |
| 11 Apr 2024 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | - |
| 10 Apr 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | - |
| 09 Apr 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | - |
| 09 Apr 2024 | 0.9 Dividend | |||||
| 08 Apr 2024 | 585.40 | 585.40 | 585.40 | 585.40 | 584.50 | - |
| 05 Apr 2024 | 574.20 | 574.20 | 574.20 | 574.20 | 573.32 | - |
| 04 Apr 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 574.02 | - |
| 03 Apr 2024 | 578.30 | 578.30 | 578.30 | 578.30 | 577.41 | - |
| 02 Apr 2024 | 593.50 | 593.50 | 593.50 | 593.50 | 592.59 | - |
| 28 Mar 2024 | 598.20 | 598.20 | 598.20 | 598.20 | 597.28 | - |
| 27 Mar 2024 | 589.80 | 589.80 | 589.80 | 589.80 | 588.89 | - |
| 26 Mar 2024 | 589.10 | 589.10 | 589.10 | 589.10 | 588.19 | - |
| 25 Mar 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 591.59 | - |
| 22 Mar 2024 | 599.20 | 599.20 | 599.20 | 599.20 | 598.28 | - |
| 21 Mar 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 586.10 | - |
| 20 Mar 2024 | 581.80 | 581.80 | 581.80 | 581.80 | 580.91 | - |
| 19 Mar 2024 | 576.90 | 576.90 | 576.90 | 576.90 | 576.01 | - |
| 18 Mar 2024 | 575.60 | 575.60 | 575.60 | 575.60 | 574.72 | - |
| 15 Mar 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 591.09 | - |
| 14 Mar 2024 | 599.20 | 599.20 | 599.20 | 599.20 | 598.28 | - |
| 13 Mar 2024 | 604.90 | 604.90 | 604.90 | 604.90 | 603.97 | - |
| 12 Mar 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 596.08 | - |
| 11 Mar 2024 | 594.40 | 594.40 | 594.40 | 594.40 | 593.49 | - |
| 08 Mar 2024 | 590.70 | 590.70 | 590.70 | 590.70 | 589.79 | - |
| 07 Mar 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 591.19 | - |
| 06 Mar 2024 | 589.20 | 589.20 | 589.20 | 589.20 | 588.29 | - |
| 05 Mar 2024 | 611.70 | 611.70 | 611.70 | 611.70 | 610.76 | - |
| 04 Mar 2024 | 613.70 | 613.70 | 613.70 | 613.70 | 612.76 | - |
| 01 Mar 2024 | 614.20 | 614.20 | 614.20 | 614.20 | 613.26 | - |
| 29 Feb 2024 | 606.20 | 606.20 | 606.20 | 606.20 | 605.27 | - |
| 28 Feb 2024 | 616.10 | 616.10 | 616.10 | 616.10 | 615.15 | - |
| 27 Feb 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 608.16 | - |
| 26 Feb 2024 | 608.40 | 608.40 | 608.40 | 608.40 | 607.46 | - |
| 23 Feb 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 594.68 | - |
| 22 Feb 2024 | 593.00 | 606.40 | 593.00 | 606.40 | 605.47 | 1 |
| 21 Feb 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 593.69 | - |
| 20 Feb 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 600.28 | - |
| 19 Feb 2024 | 607.70 | 607.70 | 607.70 | 607.70 | 606.77 | - |
| 16 Feb 2024 | 617.20 | 617.20 | 617.20 | 617.20 | 616.25 | - |
| 15 Feb 2024 | 612.20 | 612.20 | 612.20 | 612.20 | 611.26 | - |
| 14 Feb 2024 | 595.40 | 595.40 | 595.40 | 595.40 | 594.48 | - |
| 13 Feb 2024 | 608.10 | 608.10 | 608.10 | 608.10 | 607.17 | - |
| 12 Feb 2024 | 607.50 | 607.50 | 607.50 | 607.50 | 606.57 | - |
| 09 Feb 2024 | 604.70 | 604.70 | 604.70 | 604.70 | 603.77 | - |
| 08 Feb 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 594.09 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.