Berlin - Delayed Quote EUR
Intuit Inc (ITU.BE)
540.70
-3.20
(-0.59%)
At close: April 29 at 8:27:28 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.00 | 0.00 | 0.00 | 540.70 | 540.70 | - |
| Apr 28, 2025 | 543.90 | 543.90 | 543.90 | 543.90 | 543.90 | - |
| Apr 25, 2025 | 544.10 | 544.10 | 544.10 | 544.10 | 544.10 | - |
| Apr 24, 2025 | 521.70 | 521.70 | 521.70 | 521.70 | 521.70 | - |
| Apr 23, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
| Apr 22, 2025 | 491.20 | 491.20 | 491.20 | 491.20 | 491.20 | - |
| Apr 17, 2025 | 521.10 | 521.10 | 521.10 | 521.10 | 521.10 | - |
| Apr 16, 2025 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - |
| Apr 15, 2025 | 519.60 | 519.60 | 519.60 | 519.60 | 519.60 | - |
| Apr 14, 2025 | 520.90 | 520.90 | 520.90 | 520.90 | 520.90 | - |
| Apr 11, 2025 | 519.10 | 519.10 | 519.10 | 519.10 | 519.10 | - |
| Apr 10, 2025 | 0.9126 Dividend | |||||
| Apr 10, 2025 | 537.10 | 537.10 | 537.10 | 537.10 | 537.10 | - |
| Apr 9, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 483.96 | - |
| Apr 8, 2025 | 511.10 | 511.10 | 511.10 | 511.10 | 510.00 | - |
| Apr 7, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 483.96 | - |
| Apr 4, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 535.85 | - |
| Apr 3, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 550.82 | - |
| Apr 2, 2025 | 565.10 | 565.10 | 565.10 | 565.10 | 563.89 | - |
| Apr 1, 2025 | 563.70 | 563.70 | 563.70 | 563.70 | 562.49 | - |
| Mar 31, 2025 | 546.40 | 546.40 | 546.40 | 546.40 | 545.23 | - |
| Mar 28, 2025 | 568.40 | 568.40 | 568.40 | 568.40 | 567.18 | - |
| Mar 27, 2025 | 570.60 | 570.60 | 570.60 | 570.60 | 569.38 | - |
| Mar 26, 2025 | 571.80 | 571.80 | 571.80 | 571.80 | 570.57 | - |
| Mar 25, 2025 | 565.90 | 565.90 | 565.90 | 565.90 | 564.69 | - |
| Mar 24, 2025 | 561.00 | 561.00 | 561.00 | 561.00 | 559.80 | - |
| Mar 21, 2025 | 552.20 | 552.20 | 552.20 | 552.20 | 551.02 | - |
| Mar 20, 2025 | 555.10 | 555.10 | 555.10 | 555.10 | 553.91 | - |
| Mar 19, 2025 | 547.60 | 550.00 | 547.60 | 550.00 | 548.82 | 3 |
| Mar 18, 2025 | 547.60 | 547.60 | 547.60 | 547.60 | 546.43 | - |
| Mar 17, 2025 | 544.50 | 544.50 | 544.50 | 544.50 | 543.33 | - |
| Mar 14, 2025 | 538.60 | 538.60 | 538.60 | 538.60 | 537.45 | - |
| Mar 13, 2025 | 538.10 | 538.10 | 538.10 | 538.10 | 536.95 | - |
| Mar 12, 2025 | 537.10 | 537.10 | 537.10 | 537.10 | 535.95 | - |
| Mar 11, 2025 | 531.70 | 531.70 | 531.70 | 531.70 | 530.56 | - |
| Mar 10, 2025 | 557.10 | 557.10 | 536.40 | 536.40 | 535.25 | 3 |
| Mar 7, 2025 | 559.90 | 559.90 | 559.90 | 559.90 | 558.70 | - |
| Mar 6, 2025 | 568.50 | 568.50 | 568.50 | 568.50 | 567.28 | - |
| Mar 5, 2025 | 564.30 | 564.30 | 564.30 | 564.30 | 563.09 | - |
| Mar 4, 2025 | 572.70 | 572.70 | 572.70 | 572.70 | 571.47 | - |
| Mar 3, 2025 | 589.10 | 589.10 | 589.10 | 589.10 | 587.84 | - |
| Feb 28, 2025 | 576.40 | 576.40 | 576.40 | 576.40 | 575.16 | - |
| Feb 27, 2025 | 599.10 | 599.10 | 599.10 | 599.10 | 597.82 | - |
| Feb 26, 2025 | 556.20 | 556.20 | 556.20 | 556.20 | 555.01 | - |
| Feb 25, 2025 | 539.50 | 539.50 | 539.50 | 539.50 | 538.34 | - |
| Feb 24, 2025 | 538.80 | 538.80 | 538.80 | 538.80 | 537.64 | - |
| Feb 21, 2025 | 550.80 | 550.80 | 550.80 | 550.80 | 549.62 | - |
| Feb 20, 2025 | 554.70 | 554.70 | 554.70 | 554.70 | 553.51 | - |
| Feb 19, 2025 | 553.60 | 553.60 | 553.60 | 553.60 | 552.41 | - |
| Feb 18, 2025 | 559.40 | 559.40 | 559.40 | 559.40 | 558.20 | - |
| Feb 17, 2025 | 560.60 | 560.60 | 560.60 | 560.60 | 559.40 | - |
| Feb 14, 2025 | 557.70 | 557.70 | 557.70 | 557.70 | 556.50 | - |
| Feb 13, 2025 | 553.40 | 553.40 | 553.00 | 553.00 | 551.81 | 13 |
| Feb 12, 2025 | 564.00 | 564.00 | 564.00 | 564.00 | 562.79 | - |
| Feb 11, 2025 | 566.20 | 566.20 | 566.20 | 566.20 | 564.99 | - |
| Feb 10, 2025 | 556.60 | 556.60 | 556.60 | 556.60 | 555.41 | - |
| Feb 7, 2025 | 567.20 | 567.20 | 567.20 | 567.20 | 565.98 | - |
| Feb 6, 2025 | 566.40 | 566.40 | 566.40 | 566.40 | 565.19 | - |
| Feb 5, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 563.79 | - |
| Feb 4, 2025 | 585.30 | 585.30 | 585.30 | 585.30 | 584.04 | - |
| Feb 3, 2025 | 572.00 | 572.00 | 572.00 | 572.00 | 570.77 | - |
| Jan 31, 2025 | 584.20 | 584.20 | 584.20 | 584.20 | 582.95 | - |
| Jan 30, 2025 | 570.50 | 570.50 | 570.50 | 570.50 | 569.28 | - |
| Jan 29, 2025 | 576.10 | 576.10 | 576.10 | 576.10 | 574.86 | - |
| Jan 28, 2025 | 580.60 | 580.60 | 580.60 | 580.60 | 579.35 | - |
| Jan 27, 2025 | 555.50 | 555.50 | 555.50 | 555.50 | 554.31 | - |
| Jan 24, 2025 | 569.60 | 569.60 | 569.60 | 569.60 | 568.38 | - |
| Jan 23, 2025 | 584.50 | 584.50 | 584.50 | 584.50 | 583.25 | - |
| Jan 22, 2025 | 588.50 | 588.50 | 588.50 | 588.50 | 587.24 | - |
| Jan 21, 2025 | 577.50 | 577.50 | 577.50 | 577.50 | 576.26 | - |
| Jan 20, 2025 | 583.70 | 583.70 | 583.70 | 583.70 | 582.45 | - |
| Jan 17, 2025 | 589.80 | 589.80 | 589.80 | 589.80 | 588.54 | - |
| Jan 16, 2025 | 604.40 | 604.40 | 604.40 | 604.40 | 603.10 | - |
| Jan 15, 2025 | 605.50 | 605.50 | 605.50 | 605.50 | 604.20 | - |
| Jan 14, 2025 | 598.70 | 598.70 | 598.70 | 598.70 | 597.42 | - |
| Jan 13, 2025 | 605.40 | 605.40 | 605.40 | 605.40 | 604.10 | - |
| Jan 10, 2025 | 0.9126 Dividend | |||||
| Jan 10, 2025 | 602.90 | 602.90 | 602.90 | 602.90 | 601.61 | - |
| Jan 9, 2025 | 604.70 | 604.70 | 604.70 | 604.70 | 602.37 | - |
| Jan 8, 2025 | 594.30 | 594.30 | 594.30 | 594.30 | 592.01 | - |
| Jan 7, 2025 | 598.80 | 598.80 | 598.80 | 598.80 | 596.49 | - |
| Jan 6, 2025 | 610.40 | 610.40 | 610.40 | 610.40 | 608.04 | - |
| Jan 3, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 603.66 | - |
| Jan 2, 2025 | 606.60 | 606.60 | 606.60 | 606.60 | 604.26 | - |
| Dec 30, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 607.65 | 4 |
| Dec 27, 2024 | 618.50 | 618.50 | 618.50 | 618.50 | 616.11 | - |
| Dec 23, 2024 | 619.50 | 619.50 | 619.50 | 619.50 | 617.11 | - |
| Dec 20, 2024 | 609.70 | 609.70 | 609.70 | 609.70 | 607.35 | - |
| Dec 19, 2024 | 623.70 | 623.70 | 623.70 | 623.70 | 621.29 | - |
| Dec 18, 2024 | 643.60 | 643.60 | 643.60 | 643.60 | 641.12 | - |
| Dec 17, 2024 | 637.60 | 637.60 | 637.60 | 637.60 | 635.14 | - |
| Dec 16, 2024 | 622.30 | 622.30 | 622.30 | 622.30 | 619.90 | - |
| Dec 13, 2024 | 643.40 | 643.40 | 643.40 | 643.40 | 640.92 | - |
| Dec 12, 2024 | 635.20 | 635.20 | 635.20 | 635.20 | 632.75 | - |
| Dec 11, 2024 | 614.40 | 614.40 | 614.40 | 614.40 | 612.03 | - |
| Dec 10, 2024 | 611.50 | 611.50 | 611.50 | 611.50 | 609.14 | - |
| Dec 9, 2024 | 611.30 | 611.30 | 611.30 | 611.30 | 608.94 | - |
| Dec 6, 2024 | 612.20 | 612.20 | 612.20 | 612.20 | 609.84 | - |
| Dec 5, 2024 | 619.20 | 619.20 | 619.20 | 619.20 | 616.81 | - |
| Dec 4, 2024 | 605.40 | 605.40 | 605.40 | 605.40 | 603.06 | - |
| Dec 3, 2024 | 603.20 | 603.20 | 603.20 | 603.20 | 600.87 | - |
| Dec 2, 2024 | 606.70 | 606.70 | 606.70 | 606.70 | 604.36 | - |
| Nov 29, 2024 | 600.70 | 600.70 | 600.70 | 600.70 | 598.38 | - |
| Nov 28, 2024 | 603.20 | 603.20 | 603.20 | 603.20 | 600.87 | - |
| Nov 27, 2024 | 607.20 | 607.20 | 607.20 | 607.20 | 604.86 | - |
| Nov 26, 2024 | 604.90 | 604.90 | 604.90 | 604.90 | 602.56 | - |
| Nov 25, 2024 | 613.40 | 613.40 | 613.40 | 613.40 | 611.03 | - |
| Nov 22, 2024 | 610.00 | 610.00 | 610.00 | 610.00 | 607.65 | - |
| Nov 21, 2024 | 617.00 | 617.00 | 617.00 | 617.00 | 614.62 | - |
| Nov 20, 2024 | 607.30 | 607.30 | 607.30 | 607.30 | 604.96 | - |
| Nov 19, 2024 | 640.80 | 640.80 | 640.80 | 640.80 | 638.33 | - |
| Nov 18, 2024 | 654.30 | 654.30 | 654.30 | 654.30 | 651.77 | - |
| Nov 15, 2024 | 657.90 | 657.90 | 657.90 | 657.90 | 655.36 | - |
| Nov 14, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 663.43 | - |
| Nov 13, 2024 | 655.50 | 655.50 | 655.50 | 655.50 | 652.97 | - |
| Nov 12, 2024 | 654.50 | 654.50 | 654.50 | 654.50 | 651.97 | - |
| Nov 11, 2024 | 638.40 | 638.40 | 638.40 | 638.40 | 635.94 | - |
| Nov 8, 2024 | 624.30 | 624.30 | 624.30 | 624.30 | 621.89 | - |
| Nov 7, 2024 | 603.20 | 603.20 | 603.20 | 603.20 | 600.87 | - |
| Nov 6, 2024 | 584.30 | 584.30 | 584.30 | 584.30 | 582.04 | - |
| Nov 5, 2024 | 567.50 | 567.50 | 567.50 | 567.50 | 565.31 | - |
| Nov 4, 2024 | 571.30 | 571.30 | 571.30 | 571.30 | 569.09 | - |
| Nov 1, 2024 | 561.30 | 561.30 | 561.30 | 561.30 | 559.13 | - |
| Oct 31, 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 563.81 | - |
| Oct 30, 2024 | 575.50 | 575.50 | 575.50 | 575.50 | 573.28 | - |
| Oct 29, 2024 | 565.40 | 565.40 | 565.40 | 565.40 | 563.22 | - |
| Oct 28, 2024 | 566.70 | 566.70 | 566.70 | 566.70 | 564.51 | - |
| Oct 25, 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 554.85 | - |
| Oct 24, 2024 | 559.60 | 559.60 | 559.60 | 559.60 | 557.44 | - |
| Oct 23, 2024 | 561.90 | 561.90 | 561.90 | 561.90 | 559.73 | - |
| Oct 22, 2024 | 564.20 | 564.20 | 564.20 | 564.20 | 562.02 | - |
| Oct 21, 2024 | 562.80 | 562.80 | 562.80 | 562.80 | 560.63 | - |
| Oct 18, 2024 | 561.70 | 561.70 | 561.70 | 561.70 | 559.53 | - |
| Oct 17, 2024 | 560.70 | 560.70 | 560.70 | 560.70 | 558.54 | - |
| Oct 16, 2024 | 567.20 | 567.20 | 567.20 | 567.20 | 565.01 | - |
| Oct 15, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.82 | - |
| Oct 14, 2024 | 562.60 | 562.60 | 562.60 | 562.60 | 560.43 | - |
| Oct 11, 2024 | 564.80 | 564.80 | 564.80 | 564.80 | 562.62 | - |
| Oct 10, 2024 | 0.9126 Dividend | |||||
| Oct 10, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 562.82 | - |
| Oct 9, 2024 | 555.80 | 555.80 | 555.80 | 555.80 | 552.62 | - |
| Oct 8, 2024 | 546.90 | 546.90 | 546.90 | 546.90 | 543.77 | - |
| Oct 7, 2024 | 554.70 | 554.70 | 554.70 | 554.70 | 551.52 | - |
| Oct 4, 2024 | 547.10 | 547.10 | 547.10 | 547.10 | 543.97 | - |
| Oct 3, 2024 | 547.80 | 547.80 | 547.80 | 547.80 | 544.66 | - |
| Oct 2, 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 540.89 | - |
| Oct 1, 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 552.32 | - |
| Sep 30, 2024 | 551.70 | 551.70 | 551.70 | 551.70 | 548.54 | - |
| Sep 27, 2024 | 568.80 | 568.80 | 568.80 | 568.80 | 565.54 | - |
| Sep 26, 2024 | 574.10 | 574.10 | 574.10 | 574.10 | 570.81 | - |
| Sep 25, 2024 | 566.70 | 566.70 | 566.70 | 566.70 | 563.46 | - |
| Sep 24, 2024 | 576.90 | 576.90 | 576.90 | 576.90 | 573.60 | - |
| Sep 23, 2024 | 578.40 | 578.40 | 578.40 | 578.40 | 575.09 | - |
| Sep 20, 2024 | 583.40 | 583.40 | 583.40 | 583.40 | 580.06 | - |
| Sep 19, 2024 | 575.70 | 575.70 | 575.70 | 575.70 | 572.40 | - |
| Sep 18, 2024 | 578.70 | 578.70 | 578.70 | 578.70 | 575.39 | - |
| Sep 17, 2024 | 579.50 | 579.50 | 579.50 | 579.50 | 576.18 | - |
| Sep 16, 2024 | 588.20 | 588.20 | 588.20 | 588.20 | 584.83 | - |
| Sep 13, 2024 | 581.20 | 581.20 | 581.20 | 581.20 | 577.87 | - |
| Sep 12, 2024 | 585.40 | 585.40 | 585.40 | 585.40 | 582.05 | - |
| Sep 11, 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 565.74 | - |
| Sep 10, 2024 | 567.00 | 567.00 | 567.00 | 567.00 | 563.75 | - |
| Sep 9, 2024 | 557.10 | 557.10 | 557.10 | 557.10 | 553.91 | - |
| Sep 6, 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 550.63 | - |
| Sep 5, 2024 | 560.60 | 560.60 | 560.60 | 560.60 | 557.39 | - |
| Sep 4, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 556.79 | - |
| Sep 3, 2024 | 569.10 | 569.10 | 569.10 | 569.10 | 565.84 | - |
| Sep 2, 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 564.95 | - |
| Aug 30, 2024 | 563.80 | 563.80 | 563.80 | 563.80 | 560.57 | - |
| Aug 29, 2024 | 551.00 | 551.00 | 551.00 | 551.00 | 547.85 | - |
| Aug 28, 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 556.99 | - |
| Aug 27, 2024 | 551.70 | 551.70 | 551.70 | 551.70 | 548.54 | - |
| Aug 26, 2024 | 554.50 | 554.50 | 554.50 | 554.50 | 551.33 | - |
| Aug 23, 2024 | 593.00 | 593.00 | 593.00 | 593.00 | 589.61 | - |
| Aug 22, 2024 | 600.10 | 600.10 | 600.10 | 600.10 | 596.66 | - |
| Aug 21, 2024 | 599.10 | 599.10 | 599.10 | 599.10 | 595.67 | - |
| Aug 20, 2024 | 598.40 | 598.40 | 598.40 | 598.40 | 594.97 | - |
| Aug 19, 2024 | 589.20 | 589.20 | 589.20 | 589.20 | 585.83 | - |
| Aug 16, 2024 | 594.70 | 594.70 | 594.70 | 594.70 | 591.30 | - |
| Aug 15, 2024 | 579.30 | 579.30 | 579.30 | 579.30 | 575.98 | - |
| Aug 14, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 576.68 | - |
| Aug 13, 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 570.71 | - |
| Aug 12, 2024 | 575.50 | 575.50 | 575.50 | 575.50 | 572.21 | - |
| Aug 9, 2024 | 571.60 | 571.60 | 571.60 | 571.60 | 568.33 | - |
| Aug 8, 2024 | 555.20 | 555.20 | 555.20 | 555.20 | 552.02 | - |
| Aug 7, 2024 | 563.40 | 563.40 | 563.40 | 563.40 | 560.17 | - |
| Aug 6, 2024 | 555.90 | 555.90 | 555.90 | 555.90 | 552.72 | - |
| Aug 5, 2024 | 537.40 | 537.40 | 537.40 | 537.40 | 534.32 | - |
| Aug 2, 2024 | 580.40 | 580.40 | 580.40 | 580.40 | 577.08 | - |
| Aug 1, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 596.57 | - |
| Jul 31, 2024 | 593.60 | 593.60 | 593.60 | 593.60 | 590.20 | - |
| Jul 30, 2024 | 586.30 | 586.30 | 586.30 | 586.30 | 582.94 | - |
| Jul 29, 2024 | 585.70 | 585.70 | 585.70 | 585.70 | 582.35 | - |
| Jul 26, 2024 | 578.80 | 578.80 | 578.80 | 578.80 | 575.49 | - |
| Jul 25, 2024 | 570.40 | 570.40 | 570.40 | 570.40 | 567.13 | - |
| Jul 24, 2024 | 581.60 | 581.60 | 581.60 | 581.60 | 578.27 | - |
| Jul 23, 2024 | 588.20 | 588.20 | 588.20 | 588.20 | 584.83 | - |
| Jul 22, 2024 | 585.50 | 585.50 | 585.50 | 585.50 | 582.15 | - |
| Jul 19, 2024 | 586.20 | 586.20 | 586.20 | 586.20 | 582.84 | - |
| Jul 18, 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 600.05 | - |
| Jul 17, 2024 | 606.60 | 606.60 | 606.60 | 606.60 | 603.13 | - |
| Jul 16, 2024 | 604.10 | 604.10 | 604.10 | 604.10 | 600.64 | - |
| Jul 15, 2024 | 588.00 | 588.00 | 588.00 | 588.00 | 584.63 | - |
| Jul 12, 2024 | 577.30 | 577.30 | 577.30 | 577.30 | 574.00 | - |
| Jul 11, 2024 | 582.20 | 582.20 | 582.20 | 582.20 | 578.87 | - |
| Jul 10, 2024 | 0.78975 Dividend | |||||
| Jul 10, 2024 | 599.90 | 599.90 | 599.90 | 599.90 | 596.47 | - |
| Jul 9, 2024 | 609.20 | 609.20 | 609.20 | 609.20 | 604.82 | - |
| Jul 8, 2024 | 615.50 | 615.50 | 615.50 | 615.50 | 611.07 | - |
| Jul 5, 2024 | 607.80 | 607.80 | 607.80 | 607.80 | 603.43 | - |
| Jul 4, 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 604.62 | - |
| Jul 3, 2024 | 609.70 | 609.70 | 609.70 | 609.70 | 605.31 | - |
| Jul 2, 2024 | 603.50 | 603.50 | 603.50 | 603.50 | 599.16 | - |
| Jul 1, 2024 | 613.50 | 613.50 | 613.50 | 613.50 | 609.09 | - |
| Jun 28, 2024 | 609.80 | 609.80 | 609.80 | 609.80 | 605.41 | - |
| Jun 27, 2024 | 591.30 | 591.30 | 591.30 | 591.30 | 587.05 | - |
| Jun 26, 2024 | 587.60 | 587.60 | 587.60 | 587.60 | 583.37 | - |
| Jun 25, 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 576.32 | - |
| Jun 24, 2024 | 592.10 | 592.10 | 592.10 | 592.10 | 587.84 | - |
| Jun 21, 2024 | 574.70 | 574.70 | 574.70 | 574.70 | 570.57 | - |
| Jun 20, 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 567.89 | - |
| Jun 19, 2024 | 566.90 | 566.90 | 566.90 | 566.90 | 562.82 | - |
| Jun 18, 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 556.17 | - |
| Jun 17, 2024 | 556.10 | 556.10 | 556.10 | 556.10 | 552.10 | - |
| Jun 14, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 552.00 | - |
| Jun 13, 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 543.07 | - |
| Jun 12, 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 523.21 | - |
| Jun 11, 2024 | 525.30 | 525.30 | 525.30 | 525.30 | 521.52 | - |
| Jun 10, 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 528.17 | - |
| Jun 7, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 521.22 | - |
| Jun 6, 2024 | 526.50 | 526.50 | 526.50 | 526.50 | 522.71 | - |
| Jun 5, 2024 | 525.80 | 525.80 | 525.80 | 525.80 | 522.02 | - |
| Jun 4, 2024 | 518.40 | 518.40 | 518.40 | 518.40 | 514.67 | - |
| Jun 3, 2024 | 532.30 | 532.30 | 532.30 | 532.30 | 528.47 | - |
| May 31, 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 513.88 | - |
| May 30, 2024 | 549.80 | 549.80 | 549.80 | 549.80 | 545.85 | - |
| May 29, 2024 | 549.60 | 549.60 | 549.60 | 549.60 | 545.65 | - |
| May 28, 2024 | 554.00 | 554.00 | 554.00 | 554.00 | 550.01 | - |
| May 27, 2024 | 557.70 | 557.70 | 557.70 | 557.70 | 553.69 | - |
| May 24, 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 568.98 | - |
| May 23, 2024 | 621.40 | 621.40 | 621.40 | 621.40 | 616.93 | - |
| May 22, 2024 | 614.00 | 614.00 | 614.00 | 614.00 | 609.58 | - |
| May 21, 2024 | 615.80 | 615.80 | 615.80 | 615.80 | 611.37 | - |
| May 20, 2024 | 607.10 | 607.10 | 607.10 | 607.10 | 602.73 | - |
| May 17, 2024 | 600.90 | 600.90 | 600.90 | 600.90 | 596.58 | - |
| May 16, 2024 | 600.90 | 600.90 | 600.90 | 600.90 | 596.58 | - |
| May 15, 2024 | 585.60 | 585.60 | 585.60 | 585.60 | 581.39 | - |
| May 14, 2024 | 579.70 | 579.70 | 579.70 | 579.70 | 575.53 | - |
| May 13, 2024 | 587.10 | 587.10 | 587.10 | 587.10 | 582.88 | - |
| May 10, 2024 | 580.90 | 580.90 | 580.90 | 580.90 | 576.72 | - |
| May 9, 2024 | 584.90 | 584.90 | 584.90 | 584.90 | 580.69 | - |
| May 8, 2024 | 595.70 | 595.70 | 595.70 | 595.70 | 591.41 | - |
| May 7, 2024 | 588.20 | 588.20 | 588.20 | 588.20 | 583.97 | - |
| May 6, 2024 | 583.30 | 583.30 | 583.30 | 583.30 | 579.10 | - |
| May 3, 2024 | 572.70 | 572.70 | 572.70 | 572.70 | 568.58 | - |
| May 2, 2024 | 572.90 | 572.90 | 572.90 | 572.90 | 568.78 | - |
| Apr 30, 2024 | 595.10 | 595.10 | 595.10 | 595.10 | 590.82 | - |
| Apr 29, 2024 | 594.10 | 594.10 | 594.10 | 594.10 | 589.83 | - |
Related Tickers
4W9.F Pexip Holding ASA
3.2050
-3.03%
8A2.SG Altair Engineering Inc
102.00
0.00%
FNOXs.XC
MENXF Memex Inc.
0.0001
0.00%
FRI.F Fair Isaac Corporation
1,697.50
-0.18%
ANSS.MX ANSYS, Inc.
7,102.75
0.00%
307.DU Shopify Inc
86.41
+2.04%
QUAL.AT Quality & Reliability A.B.E.E.
1.1140
-2.11%
VUp.XC
FRI.SG Fair Isaac Corp
1,719.50
+0.38%