YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

Milan - Delayed Quote EUR

INTUIT (1INTU.MI)

578.20

+6.50

+(1.14%)

At close: December 2 at 3:27:50 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 30, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 29, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 28, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 27, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 24, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 23, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 22, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 21, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 20, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 17, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 16, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 15, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 14, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 13, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 10, 2025	1.04 Dividend
Jan 10, 2025	605.50	605.50	605.50	605.50	605.50	-
Jan 9, 2025	605.50	605.50	605.50	605.50	604.46	-
Jan 8, 2025	605.50	605.50	605.50	605.50	604.46	-
Jan 7, 2025	605.50	605.50	605.50	605.50	604.46	-
Jan 6, 2025	605.50	605.50	605.50	605.50	604.46	-
Jan 3, 2025	605.50	605.50	605.50	605.50	604.46	-
Jan 2, 2025	605.50	605.50	605.50	605.50	604.46	-
Dec 30, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 27, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 23, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 20, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 19, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 18, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 17, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 16, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 13, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 12, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 11, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 10, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 9, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 6, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 5, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 4, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 3, 2024	605.50	605.50	605.50	605.50	604.46	-
Dec 2, 2024	608.60	608.60	604.60	605.50	604.46	2
Nov 29, 2024	618.10	618.10	618.10	618.10	617.04	-
Nov 28, 2024	618.10	618.10	618.10	618.10	617.04	-
Nov 27, 2024	618.10	618.10	618.10	618.10	617.04	-
Nov 26, 2024	618.10	618.10	618.10	618.10	617.04	-
Nov 25, 2024	618.50	619.00	618.50	618.10	617.04	5
Nov 22, 2024	620.70	620.70	620.70	622.70	621.63	10
Nov 21, 2024	611.90	611.90	611.90	611.90	610.85	-
Nov 20, 2024	611.60	611.60	611.50	611.90	610.85	34
Nov 19, 2024	650.30	650.30	650.30	650.30	649.18	-
Nov 18, 2024	650.30	650.30	650.30	650.30	649.18	-
Nov 15, 2024	648.20	650.20	648.20	650.30	649.18	6
Nov 14, 2024	665.60	665.60	665.60	663.80	662.66	10
Nov 13, 2024	650.80	650.80	650.80	650.80	649.68	-
Nov 12, 2024	650.80	650.80	650.80	650.80	649.68	-
Nov 11, 2024	641.40	647.80	641.40	650.80	649.68	22
Nov 8, 2024	623.40	630.40	623.40	636.80	635.71	14
Nov 7, 2024	562.70	562.70	562.70	562.70	561.73	-
Nov 6, 2024	562.70	562.70	562.70	562.70	561.73	-
Nov 5, 2024	562.70	562.70	562.70	562.70	561.73	-
Nov 4, 2024	562.70	562.70	562.70	562.70	561.73	-
Nov 1, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 31, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 30, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 29, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 28, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 25, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 24, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 23, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 22, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 21, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 18, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 17, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 16, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 15, 2024	562.70	562.70	562.70	562.70	561.73	-
Oct 14, 2024	563.30	563.30	563.30	562.70	561.73	1
Oct 11, 2024	565.20	565.20	565.20	565.20	564.23	-
Oct 10, 2024	1.04 Dividend
Oct 10, 2024	564.30	567.10	564.30	565.20	564.23	20
Oct 9, 2024	558.80	558.80	558.80	558.80	556.80	-
Oct 8, 2024	553.70	553.70	553.70	558.80	556.80	5
Oct 7, 2024	555.20	555.20	555.20	550.40	548.43	3
Oct 4, 2024	547.80	547.80	547.80	547.80	545.84	-
Oct 3, 2024	554.30	554.30	554.30	547.80	545.84	1
Oct 2, 2024	577.60	577.60	577.60	577.60	575.53	-
Oct 1, 2024	577.60	577.60	577.60	577.60	575.53	-
Sep 30, 2024	577.60	577.60	577.60	577.60	575.53	-
Sep 27, 2024	577.60	577.60	577.60	577.60	575.53	-
Sep 26, 2024	577.60	577.60	577.60	577.60	575.53	-
Sep 25, 2024	577.60	577.60	577.60	577.60	575.53	-
Sep 24, 2024	577.60	577.60	577.60	577.60	575.53	-
Sep 23, 2024	582.60	582.60	582.60	577.60	575.53	20
Sep 20, 2024	575.20	575.20	575.20	575.20	573.14	-
Sep 19, 2024	575.20	575.20	575.20	575.20	573.14	-
Sep 18, 2024	572.20	572.20	572.20	575.20	573.14	1
Sep 17, 2024	586.90	586.90	586.90	586.90	584.80	-
Sep 16, 2024	586.90	586.90	586.90	586.90	584.80	-
Sep 13, 2024	582.20	582.20	582.20	586.90	584.80	4
Sep 12, 2024	555.40	555.40	555.40	555.40	553.41	-
Sep 11, 2024	555.40	555.40	555.40	555.40	553.41	-
Sep 10, 2024	555.40	555.40	555.40	555.40	553.41	-
Sep 9, 2024	555.40	555.40	555.40	555.40	553.41	-
Sep 6, 2024	555.40	555.40	555.40	555.40	553.41	-
Sep 5, 2024	555.40	555.40	555.40	555.40	553.41	-
Sep 4, 2024	555.40	555.40	555.40	555.40	553.41	-
Sep 3, 2024	555.40	555.40	555.40	555.40	553.41	-
Sep 2, 2024	555.40	555.40	555.40	555.40	553.41	-
Aug 30, 2024	555.40	555.40	555.40	555.40	553.41	-
Aug 29, 2024	555.40	555.40	555.40	555.40	553.41	-
Aug 28, 2024	563.00	565.90	563.00	555.40	553.41	7
Aug 27, 2024	553.20	553.20	553.20	553.20	551.22	-
Aug 26, 2024	575.90	575.90	551.70	553.20	551.22	29
Aug 23, 2024	590.00	590.00	590.00	550.40	548.43	10
Aug 22, 2024	598.50	598.50	598.50	598.50	596.36	-
Aug 21, 2024	601.40	601.40	601.40	598.50	596.36	15
Aug 20, 2024	604.90	604.90	604.90	601.70	599.55	13
Aug 19, 2024	593.60	593.60	593.60	593.60	591.48	-
Aug 16, 2024	593.20	593.20	593.20	593.60	591.48	8
Aug 14, 2024	587.20	587.20	587.20	587.20	585.10	-
Aug 13, 2024	587.20	587.20	587.20	587.20	585.10	7
Aug 12, 2024	577.60	577.60	577.60	574.90	572.84	18
Aug 9, 2024	571.70	571.80	571.70	574.70	572.65	35
Aug 8, 2024	572.60	572.60	572.60	572.60	570.55	-
Aug 7, 2024	563.50	563.50	563.50	572.60	570.55	18
Aug 6, 2024	557.70	557.70	557.70	557.70	555.71	-
Aug 5, 2024	547.00	547.00	547.00	557.70	555.71	2
Aug 2, 2024	581.90	581.90	578.10	565.30	563.28	44
Aug 1, 2024	598.10	598.10	598.10	597.40	595.26	11
Jul 31, 2024	594.00	594.00	594.00	604.10	601.94	2
Jul 30, 2024	585.10	585.10	585.10	585.10	583.01	-
Jul 29, 2024	585.10	585.10	585.10	585.10	583.01	-
Jul 26, 2024	585.10	585.10	585.10	585.10	583.01	2
Jul 25, 2024	574.80	574.80	574.80	574.80	572.74	-
Jul 24, 2024	582.90	582.90	582.90	574.80	572.74	20
Jul 23, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 22, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 19, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 18, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 17, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 16, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 15, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 12, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 11, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 10, 2024	0.90 Dividend
Jul 10, 2024	616.20	616.20	616.20	616.20	614.00	-
Jul 9, 2024	616.20	616.20	616.20	616.20	613.10	-
Jul 8, 2024	616.20	616.20	616.20	616.20	613.10	-
Jul 5, 2024	616.20	616.20	616.20	616.20	613.10	-
Jul 4, 2024	616.20	616.20	616.20	616.20	613.10	1
Jul 3, 2024	603.30	603.30	603.30	603.30	600.26	-
Jul 2, 2024	603.30	603.30	603.30	603.30	600.26	-
Jul 1, 2024	616.20	616.20	616.20	603.30	600.26	2
Jun 28, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 27, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 26, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 25, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 24, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 21, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 20, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 19, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 18, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 17, 2024	556.20	556.20	556.20	556.20	553.40	-
Jun 14, 2024	560.00	560.00	560.00	556.20	553.40	10
Jun 13, 2024	549.20	549.20	549.20	549.20	546.44	-
Jun 12, 2024	553.10	553.10	553.10	549.20	546.44	9
Jun 11, 2024	525.40	525.40	525.40	525.40	522.76	-
Jun 10, 2024	525.40	525.40	525.40	525.40	522.76	-
Jun 7, 2024	525.40	525.40	525.40	525.40	522.76	-
Jun 6, 2024	525.40	525.40	525.40	525.40	522.76	-
Jun 5, 2024	525.40	525.40	525.40	525.40	522.76	-
Jun 4, 2024	522.90	522.90	522.90	525.40	522.76	55
Jun 3, 2024	553.30	553.30	553.30	553.30	550.52	-
May 31, 2024	553.30	553.30	553.30	553.30	550.52	-
May 30, 2024	553.30	553.30	553.30	553.30	550.52	-
May 29, 2024	553.30	553.30	553.30	553.30	550.52	-
May 28, 2024	563.50	563.50	563.50	553.30	550.52	10
May 27, 2024	582.40	582.40	582.40	582.40	579.47	-
May 24, 2024	582.40	582.40	582.40	582.40	579.47	-
May 23, 2024	582.40	582.40	582.40	582.40	579.47	-
May 22, 2024	582.40	582.40	582.40	582.40	579.47	-
May 21, 2024	582.40	582.40	582.40	582.40	579.47	-
May 20, 2024	582.40	582.40	582.40	582.40	579.47	-
May 17, 2024	582.40	582.40	582.40	582.40	579.47	-
May 16, 2024	582.40	582.40	582.40	582.40	579.47	-
May 15, 2024	582.40	582.40	582.40	582.40	579.47	-
May 14, 2024	582.40	582.40	582.40	582.40	579.47	-
May 13, 2024	582.40	582.40	582.40	582.40	579.47	-
May 10, 2024	582.40	582.40	582.40	582.40	579.47	-
May 9, 2024	582.40	582.40	582.40	582.40	579.47	-
May 8, 2024	582.40	582.40	582.40	582.40	579.47	-
May 7, 2024	582.40	582.40	582.40	582.40	579.47	-
May 6, 2024	582.40	582.40	582.40	582.40	579.47	-
May 3, 2024	582.00	582.00	582.00	582.40	579.47	1
May 2, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 30, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 29, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 26, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 25, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 24, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 23, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 22, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 19, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 18, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 17, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 16, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 15, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 12, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 11, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 10, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 9, 2024	0.90 Dividend
Apr 9, 2024	581.80	581.80	581.80	581.80	578.87	-
Apr 8, 2024	581.80	581.80	581.80	581.80	577.98	-
Apr 5, 2024	581.80	581.80	581.80	581.80	577.98	-
Apr 4, 2024	581.80	581.80	581.80	581.80	577.98	-
Apr 3, 2024	581.80	581.80	581.80	581.80	577.98	-
Apr 2, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 28, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 27, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 26, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 25, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 22, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 21, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 20, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 19, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 18, 2024	581.80	581.80	581.80	581.80	577.98	-
Mar 15, 2024	597.30	597.30	597.30	581.80	577.98	1
Mar 14, 2024	595.60	595.60	595.60	595.60	591.69	-
Mar 13, 2024	595.60	595.60	595.60	595.60	591.69	-
Mar 12, 2024	595.60	595.60	595.60	595.60	591.69	-
Mar 11, 2024	595.60	595.60	595.60	595.60	591.69	-
Mar 8, 2024	591.80	591.80	591.80	595.60	591.69	10
Mar 7, 2024	601.90	601.90	601.90	595.20	591.29	4
Mar 6, 2024	610.70	610.70	610.70	610.70	606.69	-
Mar 5, 2024	610.70	610.70	610.70	610.70	606.69	-
Mar 4, 2024	610.70	610.70	610.70	610.70	606.69	-
Mar 1, 2024	610.70	610.70	610.70	610.70	606.69	-
Feb 29, 2024	610.70	610.70	610.70	610.70	606.69	-
Feb 28, 2024	610.70	610.70	610.70	610.70	606.69	-
Feb 27, 2024	610.70	610.70	610.70	610.70	606.69	-
Feb 26, 2024	610.70	610.70	610.70	610.70	606.69	-
Feb 23, 2024	613.90	613.90	613.90	610.70	606.69	9
Feb 22, 2024	610.10	610.10	610.10	610.10	606.09	-
Feb 21, 2024	610.10	610.10	610.10	610.10	606.09	-
Feb 20, 2024	610.10	610.10	610.10	610.10	606.09	-
Feb 19, 2024	610.10	610.10	610.10	610.10	606.09	-
Feb 16, 2024	605.00	605.00	605.00	610.10	606.09	4
Feb 15, 2024	612.10	612.10	612.10	612.80	608.77	1
Feb 14, 2024	602.60	602.60	601.50	604.40	600.43	6
Feb 13, 2024	599.50	599.50	599.50	597.20	593.28	17
Feb 12, 2024	617.90	617.90	617.90	610.50	606.49	44
Feb 9, 2024	611.00	611.00	611.00	612.10	608.08	17
Feb 8, 2024	595.00	599.60	594.50	605.30	601.32	10
Feb 7, 2024	591.30	591.30	591.30	591.30	587.42	-
Feb 6, 2024	601.00	601.00	601.00	591.30	587.42	7
Feb 5, 2024	594.30	594.30	594.30	594.30	590.40	-
Feb 2, 2024	594.30	594.30	594.30	594.30	590.40	-
Feb 1, 2024	594.30	594.30	594.30	594.30	590.40	-
Jan 31, 2024	594.30	594.30	594.30	594.30	590.40	-

FRI.F Fair Isaac Corporation

1,848.00

+2.16%

SEMR Semrush Holdings, Inc.

17.44

+0.40%

ADBE Adobe Inc.

437.45

-1.92%

SNOW Snowflake Inc.

181.51

+1.24%

UBER Uber Technologies, Inc.

66.85

+0.39%

SHOP Shopify Inc.

116.80

-2.00%

CRM Salesforce, Inc.

341.70

-0.54%