Dusseldorf - Delayed Quote EUR
Intuit Inc (ITU.DU)
544.10
+6.80
+(1.27%)
At close: April 29 at 7:31:07 PM 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 | 544.10 | 544.10 | - |
| Apr 28, 2025 | 544.20 | 547.00 | 537.30 | 537.30 | 537.30 | - |
| Apr 25, 2025 | 543.80 | 544.00 | 537.00 | 544.00 | 544.00 | - |
| Apr 24, 2025 | 521.60 | 538.00 | 517.60 | 538.00 | 538.00 | - |
| Apr 23, 2025 | 518.90 | 533.20 | 517.30 | 528.80 | 528.80 | - |
| Apr 22, 2025 | 491.10 | 503.50 | 491.10 | 503.50 | 503.50 | - |
| Apr 17, 2025 | 520.90 | 524.40 | 516.10 | 518.10 | 518.10 | - |
| Apr 16, 2025 | 508.40 | 519.00 | 508.40 | 517.40 | 517.40 | - |
| Apr 15, 2025 | 519.00 | 526.80 | 519.00 | 525.20 | 525.20 | - |
| Apr 14, 2025 | 520.30 | 523.40 | 516.70 | 519.80 | 519.80 | - |
| Apr 11, 2025 | 518.80 | 518.80 | 501.50 | 512.00 | 512.00 | - |
| Apr 10, 2025 | 0.91280794 Dividend | |||||
| Apr 10, 2025 | 535.50 | 535.50 | 507.90 | 507.90 | 507.90 | - |
| Apr 9, 2025 | 485.00 | 521.90 | 485.00 | 521.90 | 520.86 | - |
| Apr 8, 2025 | 510.80 | 519.40 | 499.80 | 499.80 | 498.80 | - |
| Apr 7, 2025 | 474.90 | 511.10 | 474.90 | 511.10 | 510.08 | - |
| Apr 4, 2025 | 536.70 | 536.70 | 518.70 | 518.70 | 517.67 | - |
| Apr 3, 2025 | 551.90 | 551.90 | 536.30 | 549.10 | 548.01 | - |
| Apr 2, 2025 | 564.80 | 572.40 | 557.90 | 572.40 | 571.26 | - |
| Apr 1, 2025 | 563.70 | 567.10 | 561.80 | 567.10 | 565.97 | - |
| Mar 31, 2025 | 546.60 | 561.50 | 544.80 | 561.50 | 560.38 | - |
| Mar 28, 2025 | 568.30 | 568.50 | 550.20 | 550.20 | 549.10 | - |
| Mar 27, 2025 | 570.10 | 572.10 | 569.20 | 569.20 | 568.07 | - |
| Mar 26, 2025 | 572.00 | 573.10 | 571.00 | 571.80 | 570.66 | - |
| Mar 25, 2025 | 565.60 | 572.30 | 565.30 | 568.10 | 566.97 | - |
| Mar 24, 2025 | 561.00 | 566.80 | 561.00 | 566.80 | 565.67 | - |
| Mar 21, 2025 | 552.20 | 552.60 | 547.10 | 552.60 | 551.50 | - |
| Mar 20, 2025 | 554.90 | 556.60 | 546.80 | 550.80 | 549.70 | - |
| Mar 19, 2025 | 547.70 | 555.10 | 547.70 | 551.70 | 550.60 | - |
| Mar 18, 2025 | 547.30 | 547.30 | 544.10 | 544.60 | 543.51 | - |
| Mar 17, 2025 | 544.40 | 552.30 | 544.40 | 552.30 | 551.20 | 15 |
| Mar 14, 2025 | 538.70 | 547.10 | 536.30 | 544.60 | 543.51 | - |
| Mar 13, 2025 | 537.80 | 541.00 | 528.00 | 530.80 | 529.74 | - |
| Mar 12, 2025 | 536.30 | 543.30 | 536.30 | 543.30 | 542.22 | - |
| Mar 11, 2025 | 531.10 | 536.80 | 531.10 | 536.80 | 535.73 | - |
| Mar 10, 2025 | 557.00 | 557.00 | 535.30 | 535.30 | 534.23 | - |
| Mar 7, 2025 | 559.80 | 559.80 | 554.10 | 557.70 | 556.59 | - |
| Mar 6, 2025 | 567.90 | 567.90 | 562.50 | 562.50 | 561.38 | - |
| Mar 5, 2025 | 564.40 | 568.50 | 560.30 | 563.80 | 562.68 | - |
| Mar 4, 2025 | 571.90 | 571.90 | 557.70 | 557.70 | 556.59 | - |
| Mar 3, 2025 | 590.00 | 590.00 | 579.20 | 579.20 | 578.05 | - |
| Feb 28, 2025 | 576.50 | 579.10 | 575.90 | 579.10 | 577.95 | - |
| Feb 27, 2025 | 599.70 | 599.70 | 589.50 | 589.50 | 588.33 | - |
| Feb 26, 2025 | 555.90 | 593.80 | 555.90 | 588.90 | 587.73 | - |
| Feb 25, 2025 | 540.00 | 541.90 | 530.80 | 530.80 | 529.74 | - |
| Feb 24, 2025 | 540.00 | 542.80 | 538.00 | 542.80 | 541.72 | - |
| Feb 21, 2025 | 550.70 | 552.60 | 547.40 | 547.40 | 546.31 | - |
| Feb 20, 2025 | 554.60 | 556.40 | 545.80 | 545.80 | 544.71 | - |
| Feb 19, 2025 | 553.50 | 556.30 | 553.50 | 553.80 | 552.70 | - |
| Feb 18, 2025 | 559.10 | 566.90 | 552.90 | 555.00 | 553.89 | 10 |
| Feb 17, 2025 | 560.50 | 562.10 | 559.90 | 559.90 | 558.78 | - |
| Feb 14, 2025 | 557.90 | 560.40 | 555.90 | 560.40 | 559.28 | - |
| Feb 13, 2025 | 553.40 | 562.30 | 547.00 | 557.10 | 555.99 | - |
| Feb 12, 2025 | 564.30 | 564.30 | 552.10 | 552.10 | 551.00 | - |
| Feb 11, 2025 | 566.30 | 568.90 | 563.00 | 568.90 | 567.77 | - |
| Feb 10, 2025 | 556.50 | 567.90 | 556.50 | 567.90 | 566.77 | - |
| Feb 7, 2025 | 567.20 | 567.20 | 562.30 | 562.30 | 561.18 | - |
| Feb 6, 2025 | 566.30 | 568.90 | 564.60 | 565.80 | 564.67 | - |
| Feb 5, 2025 | 564.90 | 564.90 | 559.10 | 559.80 | 558.68 | - |
| Feb 4, 2025 | 584.90 | 584.90 | 575.10 | 575.10 | 573.95 | - |
| Feb 3, 2025 | 571.80 | 578.30 | 571.50 | 571.50 | 570.36 | - |
| Jan 31, 2025 | 584.30 | 586.40 | 583.00 | 583.00 | 581.84 | - |
| Jan 30, 2025 | 570.50 | 574.20 | 570.50 | 571.80 | 570.66 | - |
| Jan 29, 2025 | 576.40 | 577.10 | 567.90 | 567.90 | 566.77 | - |
| Jan 28, 2025 | 580.10 | 586.20 | 577.90 | 578.90 | 577.75 | - |
| Jan 27, 2025 | 558.00 | 582.40 | 557.90 | 578.50 | 577.35 | - |
| Jan 24, 2025 | 570.00 | 571.60 | 567.60 | 569.70 | 568.56 | - |
| Jan 23, 2025 | 586.20 | 586.40 | 576.50 | 576.50 | 575.35 | - |
| Jan 22, 2025 | 588.10 | 590.50 | 581.40 | 584.60 | 583.44 | - |
| Jan 21, 2025 | 577.40 | 584.50 | 577.40 | 583.00 | 581.84 | - |
| Jan 20, 2025 | 583.50 | 583.50 | 576.70 | 576.70 | 575.55 | - |
| Jan 17, 2025 | 589.60 | 589.70 | 588.00 | 589.30 | 588.13 | - |
| Jan 16, 2025 | 604.10 | 604.10 | 593.90 | 593.90 | 592.72 | - |
| Jan 15, 2025 | 605.30 | 608.00 | 591.00 | 608.00 | 606.79 | - |
| Jan 14, 2025 | 598.90 | 602.90 | 598.30 | 601.00 | 599.80 | - |
| Jan 13, 2025 | 605.40 | 605.40 | 602.00 | 602.00 | 600.80 | - |
| Jan 10, 2025 | 0.91280794 Dividend | |||||
| Jan 10, 2025 | 602.90 | 613.40 | 602.00 | 608.20 | 606.99 | - |
| Jan 9, 2025 | 606.00 | 606.00 | 603.70 | 604.60 | 602.36 | - |
| Jan 8, 2025 | 594.20 | 603.50 | 594.20 | 603.50 | 601.26 | - |
| Jan 7, 2025 | 598.40 | 599.00 | 595.10 | 595.10 | 592.89 | - |
| Jan 6, 2025 | 610.40 | 610.40 | 602.00 | 602.00 | 599.77 | - |
| Jan 3, 2025 | 605.50 | 608.70 | 605.30 | 608.70 | 606.44 | - |
| Jan 2, 2025 | 606.60 | 613.70 | 604.70 | 604.70 | 602.46 | - |
| Dec 30, 2024 | 608.70 | 610.10 | 608.70 | 609.10 | 606.84 | - |
| Dec 27, 2024 | 618.50 | 618.50 | 607.40 | 607.40 | 605.15 | - |
| Dec 23, 2024 | 619.70 | 620.60 | 609.30 | 609.30 | 607.04 | - |
| Dec 20, 2024 | 612.00 | 617.60 | 604.80 | 617.60 | 615.31 | 76 |
| Dec 19, 2024 | 623.70 | 625.00 | 620.00 | 620.00 | 617.70 | - |
| Dec 18, 2024 | 643.60 | 645.80 | 638.50 | 640.60 | 638.22 | - |
| Dec 17, 2024 | 637.30 | 644.00 | 636.80 | 644.00 | 641.61 | 11 |
| Dec 16, 2024 | 622.20 | 634.00 | 621.60 | 634.00 | 631.65 | - |
| Dec 13, 2024 | 643.50 | 643.60 | 624.70 | 624.70 | 622.38 | - |
| Dec 12, 2024 | 635.00 | 635.20 | 634.30 | 634.30 | 631.95 | - |
| Dec 11, 2024 | 614.30 | 636.40 | 614.30 | 636.40 | 634.04 | - |
| Dec 10, 2024 | 612.30 | 625.00 | 612.30 | 617.70 | 615.41 | - |
| Dec 9, 2024 | 611.30 | 612.10 | 608.10 | 612.10 | 609.83 | - |
| Dec 6, 2024 | 612.10 | 617.10 | 611.30 | 614.10 | 611.82 | - |
| Dec 5, 2024 | 619.10 | 620.30 | 612.80 | 614.20 | 611.92 | - |
| Dec 4, 2024 | 605.20 | 620.90 | 604.40 | 620.90 | 618.60 | - |
| Dec 3, 2024 | 603.00 | 603.00 | 601.60 | 602.40 | 600.17 | - |
| Dec 2, 2024 | 606.20 | 609.80 | 605.20 | 605.20 | 602.96 | - |
| Nov 29, 2024 | 600.90 | 610.10 | 600.90 | 603.80 | 601.56 | - |
| Nov 28, 2024 | 602.90 | 604.80 | 601.60 | 601.60 | 599.37 | - |
| Nov 27, 2024 | 607.30 | 607.30 | 602.90 | 602.90 | 600.66 | - |
| Nov 26, 2024 | 606.00 | 610.40 | 601.20 | 610.40 | 608.14 | - |
| Nov 25, 2024 | 613.30 | 616.90 | 612.00 | 612.00 | 609.73 | - |
| Nov 22, 2024 | 615.20 | 621.80 | 611.60 | 619.70 | 617.40 | - |
| Nov 21, 2024 | 617.60 | 646.00 | 615.40 | 646.00 | 643.60 | - |
| Nov 20, 2024 | 607.30 | 610.90 | 606.60 | 610.90 | 608.63 | - |
| Nov 19, 2024 | 640.30 | 640.30 | 603.90 | 605.70 | 603.45 | - |
| Nov 18, 2024 | 655.90 | 655.90 | 641.80 | 641.80 | 639.42 | - |
| Nov 15, 2024 | 657.80 | 657.80 | 648.00 | 648.00 | 645.60 | - |
| Nov 14, 2024 | 666.10 | 672.50 | 658.50 | 666.00 | 663.53 | - |
| Nov 13, 2024 | 655.40 | 672.70 | 652.90 | 672.70 | 670.20 | - |
| Nov 12, 2024 | 654.20 | 660.30 | 654.20 | 660.30 | 657.85 | - |
| Nov 11, 2024 | 638.30 | 650.50 | 638.30 | 650.50 | 648.09 | - |
| Nov 8, 2024 | 624.30 | 638.50 | 618.90 | 638.50 | 636.13 | - |
| Nov 7, 2024 | 603.40 | 614.90 | 602.40 | 614.90 | 612.62 | - |
| Nov 6, 2024 | 581.50 | 614.40 | 581.50 | 607.20 | 604.95 | - |
| Nov 5, 2024 | 567.50 | 568.30 | 561.10 | 563.40 | 561.31 | - |
| Nov 4, 2024 | 572.10 | 572.10 | 567.30 | 569.90 | 567.79 | - |
| Nov 1, 2024 | 561.40 | 574.00 | 561.40 | 571.90 | 569.78 | - |
| Oct 31, 2024 | 565.60 | 566.50 | 561.50 | 562.20 | 560.11 | - |
| Oct 30, 2024 | 575.20 | 575.30 | 572.10 | 572.10 | 569.98 | - |
| Oct 29, 2024 | 565.60 | 576.80 | 565.00 | 576.80 | 574.66 | - |
| Oct 28, 2024 | 566.60 | 566.80 | 561.90 | 564.50 | 562.41 | - |
| Oct 25, 2024 | 556.90 | 566.10 | 556.90 | 563.80 | 561.71 | - |
| Oct 24, 2024 | 559.60 | 561.10 | 557.50 | 557.50 | 555.43 | - |
| Oct 23, 2024 | 563.00 | 563.10 | 558.00 | 558.00 | 555.93 | - |
| Oct 22, 2024 | 564.50 | 566.00 | 561.00 | 562.60 | 560.51 | - |
| Oct 21, 2024 | 562.20 | 565.80 | 562.20 | 564.60 | 562.51 | 10 |
| Oct 18, 2024 | 561.40 | 565.20 | 561.40 | 564.10 | 562.01 | - |
| Oct 17, 2024 | 560.40 | 562.70 | 560.40 | 562.70 | 560.61 | - |
| Oct 16, 2024 | 567.20 | 567.80 | 561.90 | 562.00 | 559.92 | - |
| Oct 15, 2024 | 564.90 | 568.80 | 563.10 | 567.30 | 565.20 | - |
| Oct 14, 2024 | 562.70 | 566.30 | 562.50 | 564.60 | 562.51 | - |
| Oct 11, 2024 | 564.80 | 565.10 | 563.30 | 565.10 | 563.00 | - |
| Oct 10, 2024 | 0.91280794 Dividend | |||||
| Oct 10, 2024 | 565.00 | 567.80 | 564.50 | 566.50 | 564.40 | 5 |
| Oct 9, 2024 | 555.80 | 565.00 | 555.80 | 565.00 | 561.87 | - |
| Oct 8, 2024 | 547.00 | 556.20 | 545.50 | 555.30 | 552.22 | - |
| Oct 7, 2024 | 554.30 | 554.30 | 549.00 | 549.00 | 545.96 | - |
| Oct 4, 2024 | 547.10 | 554.90 | 547.10 | 554.90 | 551.82 | - |
| Oct 3, 2024 | 547.50 | 547.50 | 544.40 | 545.30 | 542.28 | - |
| Oct 2, 2024 | 543.90 | 553.10 | 543.00 | 548.50 | 545.46 | - |
| Oct 1, 2024 | 555.40 | 558.70 | 546.40 | 546.40 | 543.37 | - |
| Sep 30, 2024 | 551.60 | 556.40 | 551.60 | 554.90 | 551.82 | - |
| Sep 27, 2024 | 568.80 | 569.00 | 557.80 | 557.80 | 554.71 | 4 |
| Sep 26, 2024 | 574.00 | 574.80 | 568.50 | 568.50 | 565.35 | - |
| Sep 25, 2024 | 566.60 | 571.50 | 566.60 | 569.50 | 566.34 | - |
| Sep 24, 2024 | 577.00 | 577.00 | 570.40 | 574.10 | 570.92 | - |
| Sep 23, 2024 | 578.40 | 580.50 | 576.50 | 576.50 | 573.30 | - |
| Sep 20, 2024 | 583.40 | 583.40 | 576.90 | 576.90 | 573.70 | - |
| Sep 19, 2024 | 575.50 | 590.20 | 575.50 | 589.40 | 586.13 | - |
| Sep 18, 2024 | 579.00 | 579.00 | 574.40 | 576.20 | 573.01 | - |
| Sep 17, 2024 | 580.80 | 582.50 | 580.80 | 582.50 | 579.27 | - |
| Sep 16, 2024 | 588.20 | 588.30 | 579.20 | 579.20 | 575.99 | - |
| Sep 13, 2024 | 581.50 | 591.80 | 580.60 | 591.80 | 588.52 | - |
| Sep 12, 2024 | 585.10 | 585.10 | 575.90 | 581.50 | 578.28 | - |
| Sep 11, 2024 | 568.70 | 575.00 | 557.60 | 575.00 | 571.81 | - |
| Sep 10, 2024 | 566.90 | 569.80 | 563.90 | 566.90 | 563.76 | - |
| Sep 9, 2024 | 556.70 | 567.40 | 556.70 | 567.40 | 564.25 | - |
| Sep 6, 2024 | 553.60 | 557.20 | 552.00 | 552.20 | 549.14 | - |
| Sep 5, 2024 | 560.50 | 561.30 | 554.80 | 554.80 | 551.72 | - |
| Sep 4, 2024 | 559.40 | 563.30 | 559.40 | 562.30 | 559.18 | - |
| Sep 3, 2024 | 570.00 | 576.00 | 567.60 | 569.30 | 566.14 | - |
| Sep 2, 2024 | 568.00 | 571.30 | 566.60 | 571.30 | 568.13 | - |
| Aug 30, 2024 | 563.60 | 566.40 | 562.40 | 562.40 | 559.28 | - |
| Aug 29, 2024 | 550.90 | 566.40 | 550.90 | 566.40 | 563.26 | - |
| Aug 28, 2024 | 560.00 | 562.00 | 556.90 | 556.90 | 553.81 | - |
| Aug 27, 2024 | 551.70 | 558.60 | 550.10 | 558.60 | 555.50 | - |
| Aug 26, 2024 | 554.40 | 557.00 | 552.90 | 552.90 | 549.84 | - |
| Aug 23, 2024 | 592.80 | 595.60 | 555.70 | 555.70 | 552.62 | - |
| Aug 22, 2024 | 600.00 | 603.30 | 600.00 | 600.10 | 596.77 | - |
| Aug 21, 2024 | 598.90 | 603.10 | 597.80 | 597.80 | 594.49 | - |
| Aug 20, 2024 | 598.30 | 599.70 | 597.70 | 599.70 | 596.38 | - |
| Aug 19, 2024 | 589.20 | 594.90 | 589.20 | 592.80 | 589.51 | - |
| Aug 16, 2024 | 594.60 | 594.80 | 592.20 | 594.80 | 591.50 | - |
| Aug 15, 2024 | 579.20 | 591.10 | 577.70 | 591.10 | 587.82 | - |
| Aug 14, 2024 | 579.90 | 579.90 | 567.90 | 576.70 | 573.50 | - |
| Aug 13, 2024 | 573.80 | 586.90 | 573.80 | 586.90 | 583.65 | - |
| Aug 12, 2024 | 575.60 | 577.70 | 574.70 | 575.70 | 572.51 | - |
| Aug 9, 2024 | 571.60 | 579.40 | 571.30 | 579.40 | 576.19 | - |
| Aug 8, 2024 | 554.90 | 572.60 | 553.10 | 572.60 | 569.43 | - |
| Aug 7, 2024 | 563.10 | 570.60 | 563.10 | 567.10 | 563.96 | - |
| Aug 6, 2024 | 556.50 | 567.40 | 555.70 | 567.40 | 564.25 | 12 |
| Aug 5, 2024 | 543.00 | 550.90 | 508.00 | 550.90 | 547.85 | - |
| Aug 2, 2024 | 580.00 | 580.00 | 564.90 | 564.90 | 561.77 | - |
| Aug 1, 2024 | 600.20 | 600.20 | 587.30 | 587.30 | 584.04 | - |
| Jul 31, 2024 | 593.00 | 608.00 | 589.90 | 599.20 | 595.88 | - |
| Jul 30, 2024 | 586.20 | 592.90 | 582.60 | 582.60 | 579.37 | - |
| Jul 29, 2024 | 585.60 | 588.40 | 585.60 | 587.60 | 584.34 | - |
| Jul 26, 2024 | 579.10 | 589.10 | 579.10 | 589.10 | 585.83 | - |
| Jul 25, 2024 | 569.80 | 584.00 | 567.60 | 584.00 | 580.76 | - |
| Jul 24, 2024 | 581.20 | 582.50 | 573.20 | 573.20 | 570.02 | - |
| Jul 23, 2024 | 588.20 | 594.90 | 585.30 | 588.10 | 584.84 | - |
| Jul 22, 2024 | 586.90 | 590.40 | 586.10 | 589.40 | 586.13 | - |
| Jul 19, 2024 | 585.90 | 585.90 | 579.90 | 581.90 | 578.67 | - |
| Jul 18, 2024 | 603.50 | 605.00 | 581.80 | 581.80 | 578.57 | - |
| Jul 17, 2024 | 606.90 | 608.00 | 600.70 | 604.00 | 600.65 | 4 |
| Jul 16, 2024 | 604.10 | 606.40 | 602.30 | 606.40 | 603.04 | - |
| Jul 15, 2024 | 588.10 | 599.40 | 588.10 | 599.40 | 596.08 | - |
| Jul 12, 2024 | 577.30 | 588.50 | 576.50 | 588.50 | 585.24 | - |
| Jul 11, 2024 | 582.10 | 585.80 | 578.30 | 578.30 | 575.09 | - |
| Jul 10, 2024 | 0.7899299 Dividend | |||||
| Jul 10, 2024 | 600.40 | 600.80 | 578.90 | 578.90 | 575.69 | - |
| Jul 9, 2024 | 609.10 | 609.90 | 600.40 | 600.40 | 596.18 | - |
| Jul 8, 2024 | 615.30 | 615.70 | 605.80 | 605.80 | 601.54 | - |
| Jul 5, 2024 | 608.00 | 617.20 | 608.00 | 617.20 | 612.86 | - |
| Jul 4, 2024 | 608.90 | 608.90 | 607.70 | 607.70 | 603.43 | - |
| Jul 3, 2024 | 609.40 | 610.70 | 608.80 | 609.20 | 604.91 | 2 |
| Jul 2, 2024 | 603.30 | 607.30 | 601.80 | 607.00 | 602.73 | - |
| Jul 1, 2024 | 613.40 | 613.40 | 598.20 | 606.60 | 602.33 | 37 |
| Jun 28, 2024 | 609.50 | 615.70 | 605.90 | 610.70 | 606.40 | - |
| Jun 27, 2024 | 591.40 | 610.60 | 590.60 | 610.60 | 606.31 | - |
| Jun 26, 2024 | 587.50 | 595.90 | 587.50 | 595.90 | 591.71 | - |
| Jun 25, 2024 | 580.50 | 584.30 | 580.00 | 583.60 | 579.49 | - |
| Jun 24, 2024 | 592.10 | 592.10 | 582.10 | 582.10 | 578.01 | - |
| Jun 21, 2024 | 574.50 | 584.60 | 572.90 | 584.60 | 580.49 | - |
| Jun 20, 2024 | 571.50 | 575.20 | 569.60 | 575.20 | 571.15 | - |
| Jun 19, 2024 | 566.70 | 569.90 | 566.70 | 568.50 | 564.50 | - |
| Jun 18, 2024 | 560.20 | 563.90 | 558.40 | 563.90 | 559.93 | - |
| Jun 17, 2024 | 556.20 | 559.10 | 554.20 | 559.10 | 555.17 | - |
| Jun 14, 2024 | 558.00 | 561.90 | 556.90 | 559.40 | 555.47 | - |
| Jun 13, 2024 | 546.90 | 555.00 | 546.90 | 550.30 | 546.43 | - |
| Jun 12, 2024 | 526.80 | 550.90 | 525.40 | 544.70 | 540.87 | - |
| Jun 11, 2024 | 526.30 | 527.60 | 522.10 | 527.60 | 523.89 | - |
| Jun 10, 2024 | 532.70 | 532.70 | 525.20 | 525.20 | 521.51 | - |
| Jun 7, 2024 | 524.90 | 532.20 | 524.90 | 532.20 | 528.46 | 10 |
| Jun 6, 2024 | 526.40 | 529.60 | 524.00 | 524.00 | 520.31 | 9 |
| Jun 5, 2024 | 525.60 | 527.70 | 520.10 | 525.00 | 521.31 | - |
| Jun 4, 2024 | 518.30 | 525.00 | 514.20 | 525.00 | 521.31 | - |
| Jun 3, 2024 | 532.20 | 532.20 | 519.00 | 519.00 | 515.35 | - |
| May 31, 2024 | 517.10 | 519.80 | 514.70 | 517.90 | 514.26 | - |
| May 30, 2024 | 550.00 | 550.00 | 522.50 | 522.50 | 518.82 | - |
| May 29, 2024 | 549.70 | 559.50 | 548.60 | 552.30 | 548.42 | - |
| May 28, 2024 | 556.00 | 558.80 | 548.80 | 548.80 | 544.94 | - |
| May 27, 2024 | 557.70 | 558.10 | 556.60 | 557.30 | 553.38 | 42 |
| May 24, 2024 | 573.00 | 575.00 | 559.70 | 559.70 | 555.76 | - |
| May 23, 2024 | 621.30 | 621.30 | 615.80 | 615.80 | 611.47 | - |
| May 22, 2024 | 614.10 | 619.80 | 613.40 | 617.60 | 613.26 | - |
| May 21, 2024 | 615.70 | 615.70 | 614.80 | 615.40 | 611.07 | - |
| May 20, 2024 | 607.00 | 615.40 | 607.00 | 615.40 | 611.07 | - |
| May 17, 2024 | 600.80 | 605.30 | 599.80 | 603.50 | 599.26 | - |
| May 16, 2024 | 600.60 | 601.90 | 600.20 | 601.90 | 597.67 | - |
| May 15, 2024 | 585.30 | 601.30 | 585.00 | 601.30 | 597.07 | - |
| May 14, 2024 | 580.50 | 585.30 | 578.60 | 585.10 | 580.98 | - |
| May 13, 2024 | 588.00 | 588.00 | 582.20 | 582.20 | 578.10 | - |
| May 10, 2024 | 581.40 | 587.70 | 581.40 | 587.10 | 582.97 | - |
| May 9, 2024 | 584.70 | 584.70 | 580.60 | 583.50 | 579.40 | - |
| May 8, 2024 | 595.60 | 595.90 | 586.20 | 586.20 | 582.08 | - |
| May 7, 2024 | 588.10 | 594.80 | 586.50 | 594.80 | 590.62 | - |
| May 6, 2024 | 584.00 | 585.20 | 582.40 | 584.80 | 580.69 | - |
| May 3, 2024 | 572.70 | 584.20 | 567.30 | 583.00 | 578.90 | - |
| May 2, 2024 | 572.90 | 578.00 | 572.80 | 573.30 | 569.27 | - |
| Apr 30, 2024 | 595.00 | 595.00 | 589.80 | 589.80 | 585.65 | - |
| Apr 29, 2024 | 594.00 | 600.70 | 594.00 | 597.30 | 593.10 | - |
Related Tickers
SSFO34.SA Salesforce, Inc.
68.59
+0.87%
0QYJ.IL Salesforce, Inc.
165.00
0.00%
CRM.VI Salesforce, Inc.
234.20
+0.49%
BIGC BigCommerce Holdings, Inc.
5.29
+0.38%
TEAM Atlassian Corporation
228.49
-0.58%
WDAY Workday, Inc.
243.39
+1.49%
LYFT Lyft, Inc.
12.54
+2.28%
DDOG Datadog, Inc.
102.31
+0.56%
GRAB Grab Holdings Limited
4.7900
+0.63%
WRD WeRide Inc.
6.70
+0.75%