Canada markets closed

Salesforce, Inc. (CRM.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
233.35+1.00 (+0.43%)
At close: 05:32PM CEST
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 2024231.00233.35230.35233.35233.35-
Jul 11, 2024232.90232.90232.35232.35232.35-
Jul 10, 2024233.60233.90228.75228.75228.75-
Jul 09, 2024238.45239.10233.65233.65233.65-
Jul 09, 20240.4 Dividend
Jul 08, 2024244.40244.40244.40244.40244.00-
Jul 05, 2024241.70244.40241.40244.40244.00-
Jul 04, 2024241.55241.55240.95240.95240.56-
Jul 03, 2024238.40241.25238.40241.25240.86-
Jul 02, 2024239.10239.10238.45238.45238.06-
Jul 01, 2024240.15240.15239.40239.40239.01-
Jun 28, 2024237.50242.20237.45242.20241.8042
Jun 27, 2024227.10236.85227.10236.85236.46-
Jun 26, 2024225.55225.75225.55225.75225.38-
Jun 25, 2024223.85225.85223.85225.85225.4837
Jun 24, 2024228.75228.75225.75225.75225.38-
Jun 21, 2024225.90227.25225.90227.25226.88-
Jun 20, 2024215.95224.50215.95224.50224.1337
Jun 19, 2024214.50215.50214.50215.50215.15-
Jun 18, 2024215.00215.00214.60214.60214.25-
Jun 17, 2024216.85216.85213.35213.35213.00-
Jun 14, 2024214.80217.30214.80217.30216.94-
Jun 13, 2024218.30218.30214.25214.25213.90-
Jun 12, 2024224.75224.75219.30219.30218.94-
Jun 11, 2024224.50224.50224.20224.20223.83-
Jun 10, 2024225.50225.65225.50225.65225.28-
Jun 07, 2024224.25224.55224.25224.55224.18-
Jun 06, 2024218.55223.80218.55223.80223.4347
Jun 05, 2024217.05217.05214.65214.65214.3010
Jun 04, 2024217.10217.10214.15214.15213.80-
Jun 03, 2024217.10217.10212.50212.50212.15186
May 31, 2024200.70202.05200.70202.05201.7245
May 30, 2024213.00213.00196.84196.84196.52170
May 29, 2024248.05251.25248.05251.25250.84-
May 28, 2024252.55252.55248.90248.90248.49-
May 27, 2024252.05253.30252.05252.70252.2974
May 24, 2024253.85253.85253.05253.05252.64-
May 23, 2024263.50263.50258.50258.50258.08-
May 22, 2024261.85264.55261.85264.55264.12-
May 21, 2024263.90264.10263.90264.10263.67-
May 20, 2024261.75264.80261.75264.80264.3712
May 17, 2024262.60263.55262.50263.55263.1274
May 16, 2024264.45267.00264.45264.60264.1737
May 15, 2024255.70261.10255.70261.10260.67-
May 14, 2024256.55256.55255.80255.80255.38-
May 13, 2024257.25257.25256.35256.35255.93-
May 10, 2024255.65256.60255.65256.60256.18-
May 09, 2024259.40259.40254.15255.25254.8374
May 08, 2024257.65259.70257.65259.70259.27-
May 07, 2024255.80257.45255.80257.45257.03-
May 06, 2024254.55255.05254.55255.05254.63-
May 03, 2024253.50255.95253.50255.95255.53-
May 02, 2024251.15253.70249.75253.70253.2813
Apr 30, 2024257.35257.35254.70254.70254.28-
Apr 29, 2024256.50257.70256.30256.30255.8837
Apr 26, 2024256.85258.15256.85258.15257.73-
Apr 25, 2024255.70255.70252.50252.50252.09-
Apr 24, 2024259.55259.55258.15258.15257.73-
Apr 23, 2024257.40257.40255.05255.05254.63-
Apr 22, 2024261.10265.10254.85254.85254.43148
Apr 19, 2024252.20254.60252.20254.60254.18-
Apr 18, 2024260.20260.20256.70256.70256.28-
Apr 17, 2024260.50260.50259.90259.90259.47-
Apr 16, 2024256.10261.20256.10261.20260.774
Apr 15, 2024275.60275.60260.85260.85260.42120
Apr 12, 2024279.65279.65279.30279.30278.84-
Apr 11, 2024279.05279.05277.50277.50277.0515
Apr 10, 2024278.60279.20278.60279.20278.74-
Apr 09, 2024277.95277.95277.35277.35276.90-
Apr 08, 2024277.80278.55277.80278.55278.0915
Apr 05, 2024271.80277.10271.80277.10276.6584
Apr 04, 2024282.30282.30275.45277.30276.8584
Apr 03, 2024281.55283.55281.55283.55283.09-
Apr 02, 2024280.85280.85279.40279.40278.94-
Mar 28, 2024279.20279.20278.20278.20277.74-
Mar 27, 2024283.40283.40276.80276.80276.35-
Mar 26, 2024283.20283.20283.20283.20282.74-
Mar 25, 2024283.80283.80282.40282.40281.94-
Mar 22, 2024285.60285.80285.60285.80285.33-
Mar 21, 2024280.80286.40280.80286.40285.93-
Mar 20, 2024276.60278.20276.60278.20277.74-
Mar 19, 2024276.20276.20276.20276.20275.75-
Mar 18, 2024272.20275.20272.20275.20274.75-
Mar 15, 2024277.80277.80271.80271.80271.36-
Mar 14, 2024278.80279.40278.80279.40278.94-
Mar 13, 2024280.60280.60280.20280.20279.74-
Mar 13, 20240.4 Dividend
Mar 12, 2024281.20281.20280.00280.00279.14-
Mar 11, 2024278.40280.20278.40280.20279.34-
Mar 08, 2024276.20279.60276.20279.60278.74-
Mar 07, 2024276.60276.60276.60276.60275.75-
Mar 06, 2024277.00279.40277.00279.40278.54-
Mar 05, 2024288.60288.60278.80278.80277.95-
Mar 04, 2024294.20294.20291.00291.00290.1142
Mar 01, 2024287.60293.20287.60293.20292.30-
Feb 29, 2024270.60283.60270.60283.60282.73-
Feb 28, 2024279.80279.80277.00277.00276.15-
Feb 27, 2024276.60276.60276.00276.00275.15-
Feb 26, 2024268.80277.00268.80277.00276.1532
Feb 23, 2024271.80271.80269.60269.60268.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...