Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,286.72 +9.21 (+0.17%) Dow
38,613.58 -72.74 (-0.19%) Nasdaq
16,835.70 +100.69 (+0.60%) Bitcoin USD
69,692.98 +1,579.05 (+2.32%) CMC Crypto 200
1,506.09 +38.15 (+2.60%)
Intuit Inc (ITU.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 11:36AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 532.30 | 532.90 | 532.30 | 532.90 | 532.90 | 10 |
| 31 May 2024 | 517.20 | 518.90 | 515.50 | 515.50 | 515.50 | 25 |
| 30 May 2024 | 550.10 | 550.10 | 522.10 | 522.10 | 522.10 | 1 |
| 29 May 2024 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - |
| 28 May 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | - |
| 27 May 2024 | 557.90 | 557.90 | 557.90 | 557.90 | 557.90 | - |
| 24 May 2024 | 574.10 | 574.10 | 574.10 | 574.10 | 574.10 | - |
| 23 May 2024 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | - |
| 22 May 2024 | 614.20 | 614.20 | 614.20 | 614.20 | 614.20 | - |
| 21 May 2024 | 615.70 | 615.70 | 615.10 | 615.10 | 615.10 | 2 |
| 20 May 2024 | 607.30 | 607.30 | 607.30 | 607.30 | 607.30 | - |
| 17 May 2024 | 600.70 | 600.70 | 600.70 | 600.70 | 600.70 | - |
| 16 May 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 601.20 | - |
| 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 | 585.90 | 585.90 | 585.90 | 585.90 | 585.90 | - |
| 08 May 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | - |
| 07 May 2024 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | - |
| 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 | 594.80 | 594.80 | 594.80 | 594.80 | 594.80 | - |
| 29 Apr 2024 | 594.60 | 594.60 | 594.60 | 594.60 | 594.60 | - |
| 26 Apr 2024 | 582.70 | 582.70 | 582.70 | 582.70 | 582.70 | - |
| 25 Apr 2024 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | - |
| 24 Apr 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | - |
| 23 Apr 2024 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | - |
| 22 Apr 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - |
| 19 Apr 2024 | 565.50 | 565.50 | 563.10 | 563.10 | 563.10 | 21 |
| 18 Apr 2024 | 575.50 | 575.50 | 575.50 | 575.50 | 575.50 | - |
| 17 Apr 2024 | 574.10 | 574.10 | 574.10 | 574.10 | 574.10 | - |
| 16 Apr 2024 | 574.60 | 574.60 | 574.60 | 574.60 | 574.60 | - |
| 15 Apr 2024 | 583.10 | 583.10 | 583.10 | 583.10 | 583.10 | - |
| 12 Apr 2024 | 584.80 | 584.80 | 584.80 | 584.80 | 584.80 | - |
| 11 Apr 2024 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | - |
| 10 Apr 2024 | 592.30 | 592.30 | 592.30 | 592.30 | 592.30 | - |
| 09 Apr 2024 | 592.60 | 592.60 | 592.60 | 592.60 | 592.60 | - |
| 09 Apr 2024 | 0.9 Dividend | |||||
| 08 Apr 2024 | 585.20 | 585.20 | 585.20 | 585.20 | 584.30 | - |
| 05 Apr 2024 | 573.70 | 574.00 | 573.70 | 574.00 | 573.12 | 50 |
| 04 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 574.12 | - |
| 03 Apr 2024 | 578.30 | 578.30 | 578.30 | 578.30 | 577.41 | - |
| 02 Apr 2024 | 593.40 | 594.10 | 593.40 | 594.10 | 593.19 | 3 |
| 28 Mar 2024 | 598.10 | 598.10 | 598.10 | 598.10 | 597.18 | - |
| 27 Mar 2024 | 590.20 | 590.20 | 590.20 | 590.20 | 589.29 | - |
| 26 Mar 2024 | 588.50 | 588.50 | 588.50 | 588.50 | 587.59 | - |
| 25 Mar 2024 | 592.70 | 592.70 | 592.70 | 592.70 | 591.79 | - |
| 22 Mar 2024 | 599.60 | 599.60 | 599.60 | 599.60 | 598.68 | - |
| 21 Mar 2024 | 585.60 | 585.60 | 585.60 | 585.60 | 584.70 | - |
| 20 Mar 2024 | 581.60 | 581.60 | 581.60 | 581.60 | 580.71 | - |
| 19 Mar 2024 | 576.90 | 576.90 | 576.90 | 576.90 | 576.01 | - |
| 18 Mar 2024 | 575.60 | 575.60 | 575.60 | 575.60 | 574.71 | - |
| 15 Mar 2024 | 595.90 | 595.90 | 595.90 | 595.90 | 594.98 | - |
| 14 Mar 2024 | 599.50 | 599.50 | 599.50 | 599.50 | 598.58 | - |
| 13 Mar 2024 | 604.30 | 604.30 | 604.30 | 604.30 | 603.37 | - |
| 12 Mar 2024 | 596.80 | 596.80 | 596.80 | 596.80 | 595.88 | - |
| 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 | 592.50 | 592.50 | 592.50 | 592.50 | 591.59 | - |
| 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 | 613.80 | 613.80 | 613.80 | 613.80 | 612.86 | - |
| 01 Mar 2024 | 613.80 | 613.80 | 613.80 | 613.80 | 612.86 | - |
| 29 Feb 2024 | 606.20 | 606.20 | 606.20 | 606.20 | 605.27 | - |
| 28 Feb 2024 | 615.90 | 615.90 | 615.90 | 615.90 | 614.95 | - |
| 27 Feb 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 608.06 | - |
| 26 Feb 2024 | 607.70 | 607.70 | 607.70 | 607.70 | 606.77 | - |
| 23 Feb 2024 | 595.70 | 599.10 | 595.70 | 599.10 | 598.18 | 85 |
| 22 Feb 2024 | 593.60 | 593.60 | 593.60 | 593.60 | 592.69 | - |
| 21 Feb 2024 | 594.70 | 594.70 | 594.70 | 594.70 | 593.79 | - |
| 20 Feb 2024 | 601.70 | 601.70 | 601.70 | 601.70 | 600.77 | - |
| 19 Feb 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 607.06 | - |
| 16 Feb 2024 | 617.10 | 617.10 | 609.40 | 609.40 | 608.46 | 6 |
| 15 Feb 2024 | 612.00 | 612.00 | 612.00 | 612.00 | 611.06 | - |
| 14 Feb 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 594.08 | - |
| 13 Feb 2024 | 608.10 | 608.10 | 594.50 | 594.50 | 593.59 | 25 |
| 12 Feb 2024 | 607.30 | 607.30 | 607.30 | 607.30 | 606.37 | - |
| 09 Feb 2024 | 604.60 | 604.60 | 604.60 | 604.60 | 603.67 | - |
| 08 Feb 2024 | 594.90 | 594.90 | 594.90 | 594.90 | 593.99 | - |
| 07 Feb 2024 | 588.60 | 588.60 | 588.60 | 588.60 | 587.69 | - |
| 06 Feb 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 594.68 | - |
| 05 Feb 2024 | 590.80 | 593.70 | 590.80 | 593.70 | 592.79 | 6 |
| 02 Feb 2024 | 584.00 | 584.00 | 584.00 | 584.00 | 583.10 | - |
| 01 Feb 2024 | 584.90 | 584.90 | 584.90 | 584.90 | 584.00 | - |
| 31 Jan 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 591.29 | - |
| 30 Jan 2024 | 601.60 | 603.70 | 599.00 | 599.00 | 598.08 | 14 |
| 29 Jan 2024 | 590.60 | 590.60 | 590.60 | 590.60 | 589.69 | - |
| 26 Jan 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 587.10 | - |
| 25 Jan 2024 | 583.10 | 592.00 | 583.10 | 592.00 | 591.09 | 5 |
| 24 Jan 2024 | 587.10 | 587.10 | 587.10 | 587.10 | 586.20 | - |
| 23 Jan 2024 | 577.60 | 577.60 | 577.60 | 577.60 | 576.71 | - |
| 22 Jan 2024 | 571.40 | 571.40 | 571.40 | 571.40 | 570.52 | - |
| 19 Jan 2024 | 562.30 | 562.30 | 562.30 | 562.30 | 561.44 | - |
| 18 Jan 2024 | 549.70 | 549.70 | 549.70 | 549.70 | 548.85 | - |
| 17 Jan 2024 | 550.10 | 550.10 | 550.10 | 550.10 | 549.25 | - |
| 16 Jan 2024 | 560.00 | 560.00 | 556.80 | 556.80 | 555.94 | 12 |
| 15 Jan 2024 | 553.10 | 553.10 | 553.10 | 553.10 | 552.25 | - |
| 12 Jan 2024 | 553.10 | 553.10 | 553.10 | 553.10 | 552.25 | - |
| *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.