Salesforce, Inc. - FOO.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	210	211.15	211.15	213.05	210	3,536
August 21, 2025	211.95	210.95	210.95	211.95	206.8	1,777
August 20, 2025	211.1	211.7	211.7	211.7	209.95	1,131
August 19, 2025	209.25	210	210	212.4	208.85	3,553
August 18, 2025	207.5	207.7	207.7	208.35	204.8	5,737
August 15, 2025	201.45	206.55	206.55	206.55	200.8	2,967
August 14, 2025	203.9	200.8	200.8	204.3	200.2	4,507
August 13, 2025	199.26	200.4	200.4	201	196.26	2,812
August 12, 2025	201.05	199.04	199.04	201.5	194.64	3,567
August 11, 2025	206.55	204.75	204.75	208.1	204.55	1,922
August 08, 2025	207.8	204.95	204.95	208	204.75	1,865
August 07, 2025	213.75	209.65	209.65	217.2	209.65	1,949
August 06, 2025	215.25	213.35	213.35	215.75	212.45	1,912
August 05, 2025	219.65	216.1	216.1	219.95	215.35	1,229
August 04, 2025	217.45	218.55	218.55	218.9	216.6	1,353
August 01, 2025	226.75	217.9	217.9	226.75	217.25	2,706
July 31, 2025	231.1	228.35	228.35	233.6	227.55	1,186
July 30, 2025	232.15	232.8	232.8	233.2	230.9	1,382
July 29, 2025	234.15	232.9	232.9	237.25	232.9	2,406
July 28, 2025	231.3	231.4	231.4	231.6	230.25	1,452
July 25, 2025	227.95	229.75	229.75	231.1	227.6	697
July 24, 2025	228	226.5	226.5	229.15	226.25	899
July 23, 2025	224.95	227.85	227.85	227.85	224	616
July 22, 2025	224.5	224.5	224.5	227.45	224	1,004
July 21, 2025	225.8	224.55	224.55	226.75	224.35	985
July 18, 2025	224.35	222.85	222.85	224.35	222.65	1,718
July 17, 2025	222.95	223.85	223.85	224	222	1,167
July 16, 2025	221.1	218.45	218.45	223.45	218.45	1,735
July 15, 2025	223.75	223.55	223.55	224.1	222.05	1,277
July 14, 2025	220.35	222.9	222.9	224.25	219	4,905
July 11, 2025	225.5	221.9	221.9	225.9	221.6	1,323
July 10, 2025	230.35	229.2	229.2	231.3	226.25	1,513
July 09, 2025	233.9	231.3	231.3	235.45	231	2,927
July 08, 2025	229.9	234.25	234.25	236.5	229.7	2,090
July 07, 2025	231	230.8	230.8	233.3	230.45	1,851
July 04, 2025	231.95	231.85	231.85	232.2	229.75	1,153
July 03, 2025	228	233.35	233.35	233.35	227.9	2,230
July 02, 2025	231.75	226.9	226.9	231.9	225.85	4,279
July 01, 2025	233	231.95	231.95	233	229.3	4,360
June 30, 2025	233.95	232.2	232.2	235.3	232.2	773
June 27, 2025	230	232.35	232.35	233.05	230	1,608
June 26, 2025	230.7	229.2	229.2	230.7	226.5	2,502
June 25, 2025	234.85	231.25	231.25	235.7	231	1,503
June 24, 2025	229.1	233.25	233.25	233.25	228.75	3,787
June 23, 2025	225.85	227.85	227.85	229.35	225.75	2,451
June 20, 2025	224.65	227.7	227.7	227.95	224.05	1,668
June 19, 2025	225.7	225	225	225.7	223.75	750
June 18, 2025	228.05	226.5	226.5	230.2	226.35	1,429
June 17, 2025	225.8	231.7	231.34	234.25	225.8	3,331
June 16, 2025	225	226.9	226.9	227.45	224.35	1,601
June 13, 2025	228.65	226.85	226.85	230.35	226.15	4,049
June 12, 2025	231.7	231.5	231.5	232.3	227.1	8,178
June 11, 2025	235.95	234	234	235.95	233.3	1,371
June 10, 2025	239.35	238.4	238.4	239.4	236.8	1,107
June 09, 2025	239.7	239.1	239.1	241.35	237	2,304
June 06, 2025	234.6	238.8	238.8	239.1	234.55	3,034
June 05, 2025	231.05	234.1	234.1	234.1	229.55	5,030
June 04, 2025	232.8	230.8	230.8	233.6	229.7	3,594
June 03, 2025	228.4	231.6	231.6	232.1	227.55	4,429
June 02, 2025	231.25	229.35	229.35	232.3	226.7	4,464

Salesforce, Inc. (FOO.DE) XETRA