Salesforce Inc (FOO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | 145 |
| 21 May 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| 20 May 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| 17 May 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | - |
| 16 May 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
| 15 May 2024 | 255.45 | 262.90 | 255.45 | 262.90 | 262.90 | 145 |
| 14 May 2024 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | - |
| 13 May 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 10 May 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 09 May 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
| 08 May 2024 | 257.50 | 259.65 | 257.50 | 259.65 | 259.65 | 40 |
| 07 May 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - |
| 06 May 2024 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | - |
| 03 May 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
| 02 May 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| 30 Apr 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
| 29 Apr 2024 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | - |
| 26 Apr 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| 25 Apr 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
| 24 Apr 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| 23 Apr 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | - |
| 22 Apr 2024 | 258.00 | 263.50 | 258.00 | 263.50 | 263.50 | 7 |
| 19 Apr 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| 18 Apr 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | - |
| 17 Apr 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | - |
| 16 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 15 Apr 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 12 Apr 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 11 Apr 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| 10 Apr 2024 | 278.00 | 278.75 | 278.00 | 278.75 | 278.75 | 10 |
| 09 Apr 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | - |
| 08 Apr 2024 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | - |
| 05 Apr 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | - |
| 04 Apr 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
| 03 Apr 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
| 02 Apr 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
| 28 Mar 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 27 Mar 2024 | 282.60 | 283.40 | 282.60 | 283.40 | 283.40 | 175 |
| 26 Mar 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - |
| 25 Mar 2024 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 8 |
| 22 Mar 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| 21 Mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 20 Mar 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| 19 Mar 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
| 18 Mar 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
| 15 Mar 2024 | 277.60 | 277.80 | 277.60 | 277.80 | 277.80 | 40 |
| 14 Mar 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 13 Mar 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| 13 Mar 2024 | 0.4 Dividend | |||||
| 12 Mar 2024 | 279.80 | 284.00 | 279.80 | 284.00 | 283.60 | 5 |
| 11 Mar 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 277.81 | - |
| 08 Mar 2024 | 275.40 | 277.20 | 275.40 | 277.20 | 276.81 | 2 |
| 07 Mar 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.41 | - |
| 06 Mar 2024 | 275.00 | 278.80 | 275.00 | 278.80 | 278.41 | 8 |
| 05 Mar 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 288.79 | - |
| 04 Mar 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.19 | - |
| 01 Mar 2024 | 286.00 | 292.80 | 286.00 | 292.80 | 292.39 | 20 |
| 29 Feb 2024 | 271.40 | 283.20 | 271.40 | 283.20 | 282.80 | 100 |
| 28 Feb 2024 | 278.60 | 278.60 | 277.00 | 277.60 | 277.21 | 40 |
| 27 Feb 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 275.81 | - |
| 26 Feb 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 269.22 | - |
| 23 Feb 2024 | 270.80 | 272.00 | 270.80 | 272.00 | 271.62 | 19 |
| 22 Feb 2024 | 263.80 | 270.00 | 263.80 | 270.00 | 269.62 | 80 |
| 21 Feb 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 262.83 | - |
| 20 Feb 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.62 | - |
| 19 Feb 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.42 | - |
| 16 Feb 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 270.82 | - |
| 15 Feb 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.02 | - |
| 14 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.63 | - |
| 13 Feb 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.02 | - |
| 12 Feb 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 270.02 | 30 |
| 09 Feb 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 269.82 | - |
| 08 Feb 2024 | 267.40 | 268.80 | 267.40 | 268.80 | 268.42 | 14 |
| 07 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.63 | - |
| 06 Feb 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.62 | - |
| 05 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.63 | - |
| 02 Feb 2024 | 263.00 | 263.40 | 263.00 | 263.40 | 263.03 | 1 |
| 01 Feb 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.23 | - |
| 31 Jan 2024 | 263.40 | 263.40 | 262.00 | 262.00 | 261.63 | 100 |
| 30 Jan 2024 | 265.00 | 266.40 | 265.00 | 266.40 | 266.02 | 9 |
| 29 Jan 2024 | 257.00 | 259.60 | 257.00 | 259.60 | 259.23 | 120 |
| 26 Jan 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.64 | - |
| 25 Jan 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.04 | - |
| 24 Jan 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.64 | - |
| 23 Jan 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.44 | - |
| 22 Jan 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.64 | - |
| 19 Jan 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.05 | - |
| 18 Jan 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.05 | - |
| 17 Jan 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.05 | - |
| 16 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 246.65 | 5 |
| 15 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.65 | - |
| 12 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.65 | - |
| 11 Jan 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.26 | - |
| 10 Jan 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.06 | - |
| 09 Jan 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.07 | - |
| 08 Jan 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.08 | - |
| 05 Jan 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 228.88 | 4 |
| 04 Jan 2024 | 230.20 | 230.60 | 230.20 | 230.60 | 230.28 | - |
| 03 Jan 2024 | 233.20 | 233.20 | 231.40 | 231.40 | 231.07 | 6 |
| 02 Jan 2024 | 238.20 | 238.20 | 237.60 | 237.60 | 237.27 | 6 |
| *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.