Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
59,881.23 -2,719.05 (-4.34%) CMC Crypto 200
1,295.05 -39.87 (-2.99%)
Intuit Inc (ITU.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 609.60 | 28 |
| 02 Jul 2024 | 604.10 | 604.10 | 604.10 | 604.10 | 604.10 | - |
| 01 Jul 2024 | 613.70 | 613.70 | 613.70 | 613.70 | 613.70 | - |
| 28 Jun 2024 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | - |
| 27 Jun 2024 | 591.40 | 591.40 | 591.40 | 591.40 | 591.40 | - |
| 26 Jun 2024 | 588.80 | 588.80 | 588.80 | 588.80 | 588.80 | - |
| 25 Jun 2024 | 580.80 | 580.80 | 580.80 | 580.80 | 580.80 | - |
| 24 Jun 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 592.10 | - |
| 21 Jun 2024 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | - |
| 20 Jun 2024 | 571.80 | 571.80 | 571.80 | 571.80 | 571.80 | - |
| 19 Jun 2024 | 566.40 | 566.40 | 566.40 | 566.40 | 566.40 | - |
| 18 Jun 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
| 17 Jun 2024 | 555.70 | 555.70 | 555.70 | 555.70 | 555.70 | - |
| 14 Jun 2024 | 558.10 | 558.10 | 558.10 | 558.10 | 558.10 | - |
| 13 Jun 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | - |
| 12 Jun 2024 | 526.90 | 526.90 | 526.90 | 526.90 | 526.90 | - |
| 11 Jun 2024 | 526.40 | 526.40 | 526.40 | 526.40 | 526.40 | - |
| 10 Jun 2024 | 532.60 | 532.60 | 532.60 | 532.60 | 532.60 | - |
| 07 Jun 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| 06 Jun 2024 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | - |
| 05 Jun 2024 | 526.20 | 526.20 | 526.20 | 526.20 | 526.20 | - |
| 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 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
| 30 May 2024 | 550.10 | 550.10 | 523.60 | 523.60 | 523.60 | 28 |
| 29 May 2024 | 549.70 | 549.70 | 549.70 | 549.70 | 549.70 | - |
| 28 May 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | - |
| 27 May 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - |
| 24 May 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 573.10 | - |
| 23 May 2024 | 621.30 | 621.30 | 621.30 | 621.30 | 621.30 | - |
| 22 May 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | - |
| 21 May 2024 | 618.80 | 618.80 | 615.40 | 615.40 | 615.40 | 5 |
| 20 May 2024 | 607.00 | 607.00 | 607.00 | 607.00 | 607.00 | - |
| 17 May 2024 | 600.40 | 600.40 | 600.40 | 600.40 | 600.40 | - |
| 16 May 2024 | 601.10 | 601.10 | 601.10 | 601.10 | 601.10 | - |
| 15 May 2024 | 585.70 | 585.70 | 585.70 | 585.70 | 585.70 | - |
| 14 May 2024 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | - |
| 13 May 2024 | 587.10 | 587.10 | 587.10 | 587.10 | 587.10 | - |
| 10 May 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| 09 May 2024 | 584.80 | 584.80 | 584.80 | 584.80 | 584.80 | - |
| 08 May 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | - |
| 07 May 2024 | 588.10 | 588.10 | 588.10 | 588.10 | 588.10 | - |
| 06 May 2024 | 583.20 | 583.20 | 583.20 | 583.20 | 583.20 | - |
| 03 May 2024 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | - |
| 02 May 2024 | 573.30 | 573.30 | 573.30 | 573.30 | 573.30 | - |
| 30 Apr 2024 | 595.20 | 595.20 | 595.20 | 595.20 | 595.20 | - |
| 29 Apr 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 594.60 | - |
| 26 Apr 2024 | 582.70 | 585.00 | 582.70 | 584.60 | 584.60 | 5 |
| 25 Apr 2024 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | - |
| 24 Apr 2024 | 592.50 | 592.50 | 592.50 | 592.50 | 592.50 | - |
| 23 Apr 2024 | 570.10 | 570.10 | 570.10 | 570.10 | 570.10 | - |
| 22 Apr 2024 | 572.20 | 572.20 | 572.20 | 572.20 | 572.20 | - |
| 19 Apr 2024 | 564.20 | 564.20 | 564.20 | 564.20 | 564.20 | - |
| 18 Apr 2024 | 575.70 | 575.70 | 575.70 | 575.70 | 575.70 | - |
| 17 Apr 2024 | 573.80 | 573.80 | 573.80 | 573.80 | 573.80 | - |
| 16 Apr 2024 | 574.40 | 581.70 | 574.40 | 579.60 | 579.60 | 3 |
| 15 Apr 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.80 | - |
| 12 Apr 2024 | 584.70 | 584.70 | 584.70 | 584.70 | 584.70 | - |
| 11 Apr 2024 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | - |
| 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 | 573.80 | 573.80 | 573.80 | 573.80 | 572.92 | - |
| 04 Apr 2024 | 574.90 | 574.90 | 574.90 | 574.90 | 574.02 | - |
| 03 Apr 2024 | 578.10 | 578.10 | 578.10 | 578.10 | 577.21 | - |
| 02 Apr 2024 | 593.50 | 593.50 | 593.50 | 593.50 | 592.59 | - |
| 28 Mar 2024 | 598.40 | 598.40 | 598.40 | 598.40 | 597.48 | - |
| 27 Mar 2024 | 590.10 | 590.10 | 589.40 | 589.40 | 588.49 | - |
| 26 Mar 2024 | 589.00 | 589.00 | 589.00 | 589.00 | 588.09 | - |
| 25 Mar 2024 | 592.70 | 592.70 | 592.70 | 592.70 | 591.79 | - |
| 22 Mar 2024 | 599.00 | 599.00 | 599.00 | 599.00 | 598.08 | - |
| 21 Mar 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 584.90 | - |
| 20 Mar 2024 | 581.70 | 581.70 | 581.70 | 581.70 | 580.81 | - |
| 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 | 595.70 | 595.70 | 595.70 | 595.70 | 594.78 | - |
| 14 Mar 2024 | 599.10 | 599.10 | 599.10 | 599.10 | 598.18 | - |
| 13 Mar 2024 | 604.40 | 604.40 | 604.40 | 604.40 | 603.47 | - |
| 12 Mar 2024 | 596.60 | 596.60 | 596.60 | 596.60 | 595.68 | - |
| 11 Mar 2024 | 593.90 | 593.90 | 593.90 | 593.90 | 592.99 | - |
| 08 Mar 2024 | 590.90 | 590.90 | 590.90 | 590.90 | 589.99 | - |
| 07 Mar 2024 | 592.30 | 592.30 | 592.30 | 592.30 | 591.39 | - |
| 06 Mar 2024 | 589.20 | 589.20 | 589.20 | 589.20 | 588.29 | - |
| 05 Mar 2024 | 611.80 | 611.80 | 611.80 | 611.80 | 610.86 | - |
| 04 Mar 2024 | 613.80 | 613.80 | 613.80 | 613.80 | 612.86 | - |
| 01 Mar 2024 | 613.90 | 613.90 | 613.90 | 613.90 | 612.96 | - |
| 29 Feb 2024 | 606.20 | 606.20 | 606.20 | 606.20 | 605.27 | - |
| 28 Feb 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 615.05 | - |
| 27 Feb 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 608.26 | - |
| 26 Feb 2024 | 607.50 | 607.50 | 607.50 | 607.50 | 606.57 | - |
| 23 Feb 2024 | 595.70 | 595.70 | 595.70 | 595.70 | 594.78 | - |
| 22 Feb 2024 | 593.70 | 600.30 | 593.70 | 600.30 | 599.38 | 15 |
| 21 Feb 2024 | 594.50 | 594.50 | 594.50 | 594.50 | 593.59 | - |
| 20 Feb 2024 | 601.80 | 601.80 | 601.80 | 601.80 | 600.87 | - |
| 19 Feb 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 607.07 | - |
| 16 Feb 2024 | 614.40 | 614.40 | 614.40 | 614.40 | 613.46 | - |
| 15 Feb 2024 | 612.70 | 612.70 | 612.70 | 612.70 | 611.76 | - |
| 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 | - |
| *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.