Salesforce Inc (FOO.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2024 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | - |
| May 24, 2024 | 252.90 | 252.90 | 252.90 | 252.90 | 252.90 | - |
| May 23, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | - |
| May 22, 2024 | 260.70 | 260.70 | 260.70 | 260.70 | 260.70 | - |
| May 21, 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| May 20, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| May 17, 2024 | 261.55 | 261.55 | 261.55 | 261.55 | 261.55 | - |
| May 16, 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | - |
| May 15, 2024 | 255.45 | 262.90 | 255.45 | 262.90 | 262.90 | 145 |
| May 14, 2024 | 256.75 | 256.75 | 256.75 | 256.75 | 256.75 | - |
| May 13, 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| May 10, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| May 09, 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
| May 08, 2024 | 257.50 | 259.65 | 257.50 | 259.65 | 259.65 | 40 |
| May 07, 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - |
| May 06, 2024 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | - |
| May 03, 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
| May 02, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | - |
| Apr 30, 2024 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - |
| Apr 29, 2024 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | - |
| Apr 26, 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
| Apr 25, 2024 | 254.05 | 254.05 | 254.05 | 254.05 | 254.05 | - |
| Apr 24, 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| Apr 23, 2024 | 256.45 | 256.45 | 256.45 | 256.45 | 256.45 | - |
| Apr 22, 2024 | 258.00 | 263.50 | 258.00 | 263.50 | 263.50 | 7 |
| Apr 19, 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| Apr 18, 2024 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | - |
| Apr 17, 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | - |
| Apr 16, 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| Apr 15, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| Apr 12, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Apr 11, 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| Apr 10, 2024 | 278.00 | 278.75 | 278.00 | 278.75 | 278.75 | 10 |
| Apr 09, 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | - |
| Apr 08, 2024 | 277.75 | 277.75 | 277.75 | 277.75 | 277.75 | - |
| Apr 05, 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | - |
| Apr 04, 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
| Apr 03, 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
| Apr 02, 2024 | 280.85 | 280.85 | 280.85 | 280.85 | 280.85 | - |
| Mar 28, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Mar 27, 2024 | 282.60 | 283.40 | 282.60 | 283.40 | 283.40 | 175 |
| Mar 26, 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - |
| Mar 25, 2024 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | 8 |
| Mar 22, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Mar 21, 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| Mar 20, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - |
| Mar 19, 2024 | 275.60 | 275.60 | 275.60 | 275.60 | 275.60 | - |
| Mar 18, 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
| Mar 15, 2024 | 277.60 | 277.80 | 277.60 | 277.80 | 277.80 | 40 |
| Mar 14, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| Mar 13, 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| Mar 13, 2024 | 0.4 Dividend | |||||
| Mar 12, 2024 | 279.80 | 284.00 | 279.80 | 284.00 | 283.60 | 5 |
| Mar 11, 2024 | 278.20 | 278.20 | 278.20 | 278.20 | 277.81 | - |
| Mar 08, 2024 | 275.40 | 277.20 | 275.40 | 277.20 | 276.81 | 2 |
| Mar 07, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.41 | - |
| Mar 06, 2024 | 275.00 | 278.80 | 275.00 | 278.80 | 278.41 | 8 |
| Mar 05, 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 288.79 | - |
| Mar 04, 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.19 | - |
| Mar 01, 2024 | 286.00 | 292.80 | 286.00 | 292.80 | 292.39 | 20 |
| Feb 29, 2024 | 271.40 | 283.20 | 271.40 | 283.20 | 282.80 | 100 |
| Feb 28, 2024 | 278.60 | 278.60 | 277.00 | 277.60 | 277.21 | 40 |
| Feb 27, 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 275.81 | - |
| Feb 26, 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 269.22 | - |
| Feb 23, 2024 | 270.80 | 272.00 | 270.80 | 272.00 | 271.62 | 19 |
| Feb 22, 2024 | 263.80 | 270.00 | 263.80 | 270.00 | 269.62 | 80 |
| Feb 21, 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 262.83 | - |
| Feb 20, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.62 | - |
| Feb 19, 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.42 | - |
| Feb 16, 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 270.82 | - |
| Feb 15, 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.02 | - |
| Feb 14, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.63 | - |
| Feb 13, 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 266.02 | - |
| Feb 12, 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 270.02 | 30 |
| Feb 09, 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 269.82 | - |
| Feb 08, 2024 | 267.40 | 268.80 | 267.40 | 268.80 | 268.42 | 14 |
| Feb 07, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.63 | - |
| Feb 06, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.62 | - |
| Feb 05, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 264.63 | - |
| Feb 02, 2024 | 263.00 | 263.40 | 263.00 | 263.40 | 263.03 | 1 |
| Feb 01, 2024 | 259.60 | 259.60 | 259.60 | 259.60 | 259.23 | - |
| Jan 31, 2024 | 263.40 | 263.40 | 262.00 | 262.00 | 261.63 | 100 |
| Jan 30, 2024 | 265.00 | 266.40 | 265.00 | 266.40 | 266.02 | 9 |
| Jan 29, 2024 | 257.00 | 259.60 | 257.00 | 259.60 | 259.23 | 120 |
| Jan 26, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.64 | - |
| Jan 25, 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 252.04 | - |
| Jan 24, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.64 | - |
| Jan 23, 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 256.44 | - |
| Jan 22, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.64 | - |
| Jan 19, 2024 | 251.40 | 251.40 | 251.40 | 251.40 | 251.05 | - |
| Jan 18, 2024 | 248.40 | 248.40 | 248.40 | 248.40 | 248.05 | - |
| Jan 17, 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.05 | - |
| Jan 16, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 246.65 | 5 |
| Jan 15, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.65 | - |
| Jan 12, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.65 | - |
| Jan 11, 2024 | 242.60 | 242.60 | 242.60 | 242.60 | 242.26 | - |
| Jan 10, 2024 | 238.40 | 238.40 | 238.40 | 238.40 | 238.06 | - |
| Jan 09, 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.07 | - |
| Jan 08, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.08 | - |
| Jan 05, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 228.88 | 4 |
| *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.