Salesforce Inc (FOO.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 20 |
| Jul 01, 2024 | 240.05 | 240.05 | 240.05 | 240.05 | 240.05 | - |
| Jun 28, 2024 | 236.40 | 236.95 | 236.40 | 236.95 | 236.95 | 20 |
| Jun 27, 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| Jun 26, 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| Jun 25, 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | - |
| Jun 24, 2024 | 228.90 | 228.90 | 224.05 | 224.05 | 224.05 | 265 |
| Jun 21, 2024 | 225.55 | 227.35 | 225.55 | 227.35 | 227.35 | 113 |
| Jun 20, 2024 | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | - |
| Jun 19, 2024 | 215.05 | 215.30 | 215.05 | 215.30 | 215.30 | 100 |
| Jun 18, 2024 | 215.05 | 215.10 | 215.05 | 215.10 | 215.10 | 3 |
| Jun 17, 2024 | 216.85 | 216.85 | 216.85 | 216.85 | 216.85 | - |
| Jun 14, 2024 | 214.25 | 215.25 | 214.25 | 215.25 | 215.25 | 27 |
| Jun 13, 2024 | 217.40 | 217.85 | 216.95 | 216.95 | 216.95 | 56 |
| Jun 12, 2024 | 223.50 | 223.50 | 222.05 | 222.05 | 222.05 | 5 |
| Jun 11, 2024 | 223.55 | 225.90 | 223.55 | 225.90 | 225.90 | 45 |
| Jun 10, 2024 | 225.05 | 225.40 | 225.05 | 225.40 | 225.40 | 170 |
| Jun 07, 2024 | 222.75 | 222.75 | 222.75 | 222.75 | 222.75 | - |
| Jun 06, 2024 | 217.05 | 217.05 | 217.05 | 217.05 | 217.05 | - |
| Jun 05, 2024 | 217.05 | 217.85 | 216.50 | 217.85 | 217.85 | 192 |
| Jun 04, 2024 | 216.05 | 216.05 | 215.70 | 215.70 | 215.70 | 12 |
| Jun 03, 2024 | 216.60 | 216.75 | 214.20 | 214.20 | 214.20 | 167 |
| May 31, 2024 | 201.00 | 208.80 | 200.80 | 208.80 | 208.80 | 323 |
| May 30, 2024 | 211.55 | 212.25 | 196.72 | 196.72 | 196.72 | 140 |
| May 29, 2024 | 247.70 | 247.70 | 247.45 | 247.45 | 247.45 | 50 |
| May 28, 2024 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | - |
| May 27, 2024 | 252.80 | 252.95 | 252.80 | 252.95 | 252.95 | 19 |
| May 24, 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | 3 |
| May 23, 2024 | 262.75 | 262.75 | 257.15 | 257.15 | 257.15 | 2 |
| May 22, 2024 | 261.05 | 261.05 | 261.05 | 261.05 | 261.05 | - |
| May 21, 2024 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | - |
| May 20, 2024 | 262.00 | 262.65 | 262.00 | 262.65 | 262.65 | 1 |
| May 17, 2024 | 261.65 | 261.65 | 261.65 | 261.65 | 261.65 | - |
| May 16, 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | - |
| May 15, 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| May 14, 2024 | 256.75 | 256.75 | 256.45 | 256.45 | 256.45 | 10 |
| May 13, 2024 | 256.65 | 256.65 | 256.65 | 256.65 | 256.65 | - |
| May 10, 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | - |
| May 09, 2024 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | - |
| May 08, 2024 | 257.55 | 257.55 | 257.55 | 257.55 | 257.55 | - |
| May 07, 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
| May 06, 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
| May 03, 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | - |
| May 02, 2024 | 251.55 | 251.55 | 251.20 | 251.20 | 251.20 | 3 |
| Apr 30, 2024 | 256.95 | 256.95 | 256.95 | 256.95 | 256.95 | - |
| Apr 29, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
| Apr 26, 2024 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | - |
| Apr 25, 2024 | 254.55 | 256.15 | 252.20 | 253.00 | 253.00 | 31 |
| Apr 24, 2024 | 259.05 | 260.05 | 259.05 | 260.05 | 260.05 | 33 |
| Apr 23, 2024 | 257.05 | 257.05 | 256.00 | 256.00 | 256.00 | 33 |
| Apr 22, 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
| Apr 19, 2024 | 253.25 | 253.25 | 253.25 | 253.25 | 253.25 | - |
| Apr 18, 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - |
| Apr 17, 2024 | 261.90 | 261.90 | 260.65 | 260.65 | 260.65 | 17 |
| Apr 16, 2024 | 256.35 | 256.95 | 256.35 | 256.95 | 256.95 | 39 |
| Apr 15, 2024 | 275.15 | 275.15 | 257.15 | 257.15 | 257.15 | 16 |
| Apr 12, 2024 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | - |
| Apr 11, 2024 | 278.55 | 278.55 | 278.55 | 278.55 | 278.55 | - |
| Apr 10, 2024 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | - |
| Apr 09, 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| Apr 08, 2024 | 277.80 | 278.20 | 277.35 | 278.20 | 278.20 | 433 |
| Apr 05, 2024 | 271.35 | 275.90 | 271.35 | 275.90 | 275.90 | 55 |
| Apr 04, 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | - |
| Apr 03, 2024 | 280.80 | 281.85 | 280.80 | 281.85 | 281.85 | 26 |
| Apr 02, 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| Mar 28, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| Mar 27, 2024 | 282.80 | 282.80 | 282.60 | 282.60 | 282.60 | - |
| Mar 26, 2024 | 282.40 | 283.00 | 282.40 | 283.00 | 283.00 | 25 |
| Mar 25, 2024 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | - |
| Mar 22, 2024 | 285.00 | 285.00 | 284.40 | 284.40 | 284.40 | 18 |
| 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 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| 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 | 280.40 | 280.80 | 280.40 | 280.80 | 280.40 | 40 |
| Mar 11, 2024 | 278.20 | 280.00 | 278.20 | 280.00 | 279.60 | 30 |
| Mar 08, 2024 | 275.40 | 275.40 | 275.20 | 275.20 | 274.81 | 15 |
| Mar 07, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.41 | - |
| Mar 06, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.61 | - |
| Mar 05, 2024 | 288.40 | 288.40 | 278.40 | 278.40 | 278.00 | 25 |
| Mar 04, 2024 | 293.20 | 293.20 | 290.80 | 290.80 | 290.39 | 20 |
| Mar 01, 2024 | 286.20 | 292.40 | 286.20 | 292.40 | 291.98 | 14 |
| Feb 29, 2024 | 271.80 | 281.40 | 271.80 | 281.40 | 281.00 | 40 |
| Feb 28, 2024 | 278.40 | 278.40 | 275.40 | 276.60 | 276.21 | 147 |
| Feb 27, 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 275.81 | - |
| Feb 26, 2024 | 269.60 | 279.80 | 269.60 | 279.80 | 279.40 | 185 |
| Feb 23, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.61 | 4 |
| Feb 22, 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 262.83 | - |
| Feb 21, 2024 | 263.60 | 263.60 | 259.00 | 259.00 | 258.63 | 30 |
| Feb 20, 2024 | 267.80 | 267.80 | 264.00 | 264.00 | 263.62 | 388 |
| Feb 19, 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 268.82 | - |
| Feb 16, 2024 | 271.40 | 271.40 | 269.20 | 269.20 | 268.82 | 5 |
| Feb 15, 2024 | 269.60 | 270.80 | 269.60 | 270.80 | 270.41 | 6 |
| Feb 14, 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 262.03 | - |
| Feb 13, 2024 | 266.40 | 266.80 | 266.40 | 266.80 | 266.42 | 100 |
| Feb 12, 2024 | 269.20 | 269.20 | 268.20 | 268.20 | 267.82 | 8 |
| *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.