Salesforce, Inc. (CRM.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 223.85 | 225.85 | 223.85 | 225.85 | 225.85 | 37 |
| Jun 24, 2024 | 228.75 | 228.75 | 225.75 | 225.75 | 225.75 | - |
| Jun 21, 2024 | 225.90 | 227.25 | 225.90 | 227.25 | 227.25 | - |
| Jun 20, 2024 | 215.95 | 224.50 | 215.95 | 224.50 | 224.50 | 37 |
| Jun 19, 2024 | 214.50 | 215.50 | 214.50 | 215.50 | 215.50 | - |
| Jun 18, 2024 | 215.00 | 215.00 | 214.60 | 214.60 | 214.60 | - |
| Jun 17, 2024 | 216.85 | 216.85 | 213.35 | 213.35 | 213.35 | - |
| Jun 14, 2024 | 214.80 | 217.30 | 214.80 | 217.30 | 217.30 | - |
| Jun 13, 2024 | 218.30 | 218.30 | 214.25 | 214.25 | 214.25 | - |
| Jun 12, 2024 | 224.75 | 224.75 | 219.30 | 219.30 | 219.30 | - |
| Jun 11, 2024 | 224.50 | 224.50 | 224.20 | 224.20 | 224.20 | - |
| Jun 10, 2024 | 225.50 | 225.65 | 225.50 | 225.65 | 225.65 | - |
| Jun 07, 2024 | 224.25 | 224.55 | 224.25 | 224.55 | 224.55 | - |
| Jun 06, 2024 | 218.55 | 223.80 | 218.55 | 223.80 | 223.80 | 47 |
| Jun 05, 2024 | 217.05 | 217.05 | 214.65 | 214.65 | 214.65 | 10 |
| Jun 04, 2024 | 217.10 | 217.10 | 214.15 | 214.15 | 214.15 | - |
| Jun 03, 2024 | 217.10 | 217.10 | 212.50 | 212.50 | 212.50 | 186 |
| May 31, 2024 | 200.70 | 202.05 | 200.70 | 202.05 | 202.05 | 45 |
| May 30, 2024 | 213.00 | 213.00 | 196.84 | 196.84 | 196.84 | 170 |
| May 29, 2024 | 248.05 | 251.25 | 248.05 | 251.25 | 251.25 | - |
| May 28, 2024 | 252.55 | 252.55 | 248.90 | 248.90 | 248.90 | - |
| May 27, 2024 | 252.05 | 253.30 | 252.05 | 252.70 | 252.70 | 74 |
| May 24, 2024 | 253.85 | 253.85 | 253.05 | 253.05 | 253.05 | - |
| May 23, 2024 | 263.50 | 263.50 | 258.50 | 258.50 | 258.50 | - |
| May 22, 2024 | 261.85 | 264.55 | 261.85 | 264.55 | 264.55 | - |
| May 21, 2024 | 263.90 | 264.10 | 263.90 | 264.10 | 264.10 | - |
| May 20, 2024 | 261.75 | 264.80 | 261.75 | 264.80 | 264.80 | 12 |
| May 17, 2024 | 262.60 | 263.55 | 262.50 | 263.55 | 263.55 | 74 |
| May 16, 2024 | 264.45 | 267.00 | 264.45 | 264.60 | 264.60 | 37 |
| May 15, 2024 | 255.70 | 261.10 | 255.70 | 261.10 | 261.10 | - |
| May 14, 2024 | 256.55 | 256.55 | 255.80 | 255.80 | 255.80 | - |
| May 13, 2024 | 257.25 | 257.25 | 256.35 | 256.35 | 256.35 | - |
| May 10, 2024 | 255.65 | 256.60 | 255.65 | 256.60 | 256.60 | - |
| May 09, 2024 | 259.40 | 259.40 | 254.15 | 255.25 | 255.25 | 74 |
| May 08, 2024 | 257.65 | 259.70 | 257.65 | 259.70 | 259.70 | - |
| May 07, 2024 | 255.80 | 257.45 | 255.80 | 257.45 | 257.45 | - |
| May 06, 2024 | 254.55 | 255.05 | 254.55 | 255.05 | 255.05 | - |
| May 03, 2024 | 253.50 | 255.95 | 253.50 | 255.95 | 255.95 | - |
| May 02, 2024 | 251.15 | 253.70 | 249.75 | 253.70 | 253.70 | 13 |
| Apr 30, 2024 | 257.35 | 257.35 | 254.70 | 254.70 | 254.70 | - |
| Apr 29, 2024 | 256.50 | 257.70 | 256.30 | 256.30 | 256.30 | 37 |
| Apr 26, 2024 | 256.85 | 258.15 | 256.85 | 258.15 | 258.15 | - |
| Apr 25, 2024 | 255.70 | 255.70 | 252.50 | 252.50 | 252.50 | - |
| Apr 24, 2024 | 259.55 | 259.55 | 258.15 | 258.15 | 258.15 | - |
| Apr 23, 2024 | 257.40 | 257.40 | 255.05 | 255.05 | 255.05 | - |
| Apr 22, 2024 | 261.10 | 265.10 | 254.85 | 254.85 | 254.85 | 148 |
| Apr 19, 2024 | 252.20 | 254.60 | 252.20 | 254.60 | 254.60 | - |
| Apr 18, 2024 | 260.20 | 260.20 | 256.70 | 256.70 | 256.70 | - |
| Apr 17, 2024 | 260.50 | 260.50 | 259.90 | 259.90 | 259.90 | - |
| Apr 16, 2024 | 256.10 | 261.20 | 256.10 | 261.20 | 261.20 | 4 |
| Apr 15, 2024 | 275.60 | 275.60 | 260.85 | 260.85 | 260.85 | 120 |
| Apr 12, 2024 | 279.65 | 279.65 | 279.30 | 279.30 | 279.30 | - |
| Apr 11, 2024 | 279.05 | 279.05 | 277.50 | 277.50 | 277.50 | 15 |
| Apr 10, 2024 | 278.60 | 279.20 | 278.60 | 279.20 | 279.20 | - |
| Apr 09, 2024 | 277.95 | 277.95 | 277.35 | 277.35 | 277.35 | - |
| Apr 08, 2024 | 277.80 | 278.55 | 277.80 | 278.55 | 278.55 | 15 |
| Apr 05, 2024 | 271.80 | 277.10 | 271.80 | 277.10 | 277.10 | 84 |
| Apr 04, 2024 | 282.30 | 282.30 | 275.45 | 277.30 | 277.30 | 84 |
| Apr 03, 2024 | 281.55 | 283.55 | 281.55 | 283.55 | 283.55 | - |
| Apr 02, 2024 | 280.85 | 280.85 | 279.40 | 279.40 | 279.40 | - |
| Mar 28, 2024 | 279.20 | 279.20 | 278.20 | 278.20 | 278.20 | - |
| Mar 27, 2024 | 283.40 | 283.40 | 276.80 | 276.80 | 276.80 | - |
| Mar 26, 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
| Mar 25, 2024 | 283.80 | 283.80 | 282.40 | 282.40 | 282.40 | - |
| Mar 22, 2024 | 285.60 | 285.80 | 285.60 | 285.80 | 285.80 | - |
| Mar 21, 2024 | 280.80 | 286.40 | 280.80 | 286.40 | 286.40 | - |
| Mar 20, 2024 | 276.60 | 278.20 | 276.60 | 278.20 | 278.20 | - |
| Mar 19, 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | - |
| Mar 18, 2024 | 272.20 | 275.20 | 272.20 | 275.20 | 275.20 | - |
| Mar 15, 2024 | 277.80 | 277.80 | 271.80 | 271.80 | 271.80 | - |
| Mar 14, 2024 | 278.80 | 279.40 | 278.80 | 279.40 | 279.40 | - |
| Mar 13, 2024 | 280.60 | 280.60 | 280.20 | 280.20 | 280.20 | - |
| Mar 13, 2024 | 0.4 Dividend | |||||
| Mar 12, 2024 | 281.20 | 281.20 | 280.00 | 280.00 | 279.60 | - |
| Mar 11, 2024 | 278.40 | 280.20 | 278.40 | 280.20 | 279.80 | - |
| Mar 08, 2024 | 276.20 | 279.60 | 276.20 | 279.60 | 279.20 | - |
| Mar 07, 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.20 | - |
| Mar 06, 2024 | 277.00 | 279.40 | 277.00 | 279.40 | 279.00 | - |
| Mar 05, 2024 | 288.60 | 288.60 | 278.80 | 278.80 | 278.40 | - |
| Mar 04, 2024 | 294.20 | 294.20 | 291.00 | 291.00 | 290.58 | 42 |
| Mar 01, 2024 | 287.60 | 293.20 | 287.60 | 293.20 | 292.78 | - |
| Feb 29, 2024 | 270.60 | 283.60 | 270.60 | 283.60 | 283.19 | - |
| Feb 28, 2024 | 279.80 | 279.80 | 277.00 | 277.00 | 276.60 | - |
| Feb 27, 2024 | 276.60 | 276.60 | 276.00 | 276.00 | 275.61 | - |
| Feb 26, 2024 | 268.80 | 277.00 | 268.80 | 277.00 | 276.60 | 32 |
| Feb 23, 2024 | 271.80 | 271.80 | 269.60 | 269.60 | 269.21 | - |
| Feb 22, 2024 | 264.80 | 270.60 | 264.80 | 270.60 | 270.21 | - |
| Feb 21, 2024 | 264.00 | 264.00 | 258.80 | 258.80 | 258.43 | - |
| Feb 20, 2024 | 268.00 | 268.00 | 264.80 | 264.80 | 264.42 | - |
| Feb 19, 2024 | 269.00 | 269.00 | 268.80 | 268.80 | 268.42 | - |
| Feb 16, 2024 | 271.80 | 271.80 | 269.60 | 269.60 | 269.21 | - |
| Feb 15, 2024 | 270.80 | 270.80 | 269.40 | 269.40 | 269.02 | - |
| Feb 14, 2024 | 263.60 | 267.80 | 263.60 | 267.80 | 267.42 | - |
| Feb 13, 2024 | 268.80 | 268.80 | 264.00 | 264.00 | 263.62 | 15 |
| Feb 12, 2024 | 268.80 | 268.80 | 268.40 | 268.40 | 268.02 | 8 |
| Feb 09, 2024 | 271.40 | 272.00 | 271.40 | 272.00 | 271.61 | - |
| Feb 08, 2024 | 268.40 | 270.40 | 268.40 | 270.40 | 270.01 | - |
| Feb 07, 2024 | 265.40 | 267.60 | 265.40 | 267.60 | 267.22 | - |
| Feb 06, 2024 | 268.00 | 268.00 | 267.20 | 267.20 | 266.82 | - |
| Feb 05, 2024 | 264.00 | 264.20 | 263.60 | 264.20 | 263.82 | 5 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.