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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	210.9	210.8	210.8	210.9	204.35	16,322
December 03, 2025	202.7	203.35	203.35	203.95	200.7	2,157
December 02, 2025	201.1	202.2	202.2	203.7	200.1	4,051
December 01, 2025	198	200.85	200.85	200.85	196.32	3,658
November 28, 2025	196.24	200.35	200.35	200.75	196.24	3,130
November 27, 2025	197.76	197.56	197.56	197.82	196.34	1,282
November 26, 2025	200.8	197	197	202.25	195.8	4,327
November 25, 2025	197	200.75	200.75	201.2	194.82	10,029
November 24, 2025	198.6	197.94	197.94	198.62	196.62	3,243
November 21, 2025	194.52	194.7	194.7	196.82	193.38	6,615
November 20, 2025	199.68	197.2	197.2	200.25	197.02	6,156
November 19, 2025	201.1	196.94	196.94	202.35	196.74	1,852
November 18, 2025	203.05	201.5	201.5	205	199.28	3,295
November 17, 2025	210.5	207.1	207.1	210.75	205.95	1,221
November 14, 2025	205.25	210	210	210.2	203.6	5,208
November 13, 2025	210.95	209.65	209.65	212.4	209	2,514
November 12, 2025	211.05	211.65	211.65	214.15	210.75	1,579
November 11, 2025	209.4	209.3	209.3	211.05	207.65	1,453
November 10, 2025	207.25	205.35	205.35	209.15	203.75	2,764
November 07, 2025	207.8	205.35	205.35	208.45	204	4,328
November 06, 2025	219.25	204.05	204.05	219.25	203.9	8,948
November 05, 2025	221.1	220.95	220.95	223.3	219.85	2,107
November 04, 2025	224.7	221.8	221.8	225.35	221.8	6,201
November 03, 2025	225.65	223.75	223.75	227.05	221.65	4,089
October 31, 2025	222.35	223.3	223.3	223.45	219.15	2,504
October 30, 2025	216.1	223.15	223.15	223.7	215	1,890
October 29, 2025	219.15	216.95	216.95	219.15	214.3	2,445
October 28, 2025	219.8	221.1	221.1	221.85	219	1,618
October 27, 2025	221.9	219.6	219.6	222.35	219.4	5,439
October 24, 2025	220.7	219.65	219.65	221.65	219.6	3,441
October 23, 2025	222.15	221.05	221.05	222.85	220.1	4,560
October 22, 2025	226.4	223.65	223.65	228.25	223.2	5,050
October 21, 2025	218.65	229.05	229.05	229.2	218	5,368
October 20, 2025	209.85	217.45	217.45	217.45	209.6	4,170
October 17, 2025	212.05	209.7	209.7	213.95	205	9,995
October 16, 2025	211.15	212.1	212.1	220	210.55	18,444
October 15, 2025	207.7	205.55	205.55	209.3	204.4	2,877
October 14, 2025	212	210.55	210.55	218.25	208.35	10,187
October 13, 2025	209.15	211.6	211.6	212	209.15	1,044
October 10, 2025	211.75	207.95	207.95	215	207.95	3,423
October 09, 2025	208.3	210.6	210.6	210.6	204.5	9,424
October 08, 2025	206.8	207.05	207.05	207.65	202.85	2,779
October 07, 2025	210.65	204.55	204.55	212	204.3	3,543
October 06, 2025	205.7	203.5	203.5	206.65	201.4	9,969
October 03, 2025	204	205.1	205.1	206	202.1	2,315
October 02, 2025	201.35	202.25	202.25	203.25	199.28	14,672
October 01, 2025	200.95	201.8	201.8	205.75	200.35	3,198
September 30, 2025	208.6	203.05	203.05	209.05	200.8	2,100
September 29, 2025	208.55	207.2	207.2	208.7	207.2	2,054
September 26, 2025	206.3	207.65	207.65	207.65	206	754
September 25, 2025	209.55	206.95	206.95	209.7	206.75	1,568
September 24, 2025	207.7	209	209	211.75	207.6	2,708
September 23, 2025	212.3	209.8	209.8	212.35	209.65	1,524
September 22, 2025	209.7	210.9	210.9	211.3	206.7	2,458
September 19, 2025	208.4	207.85	207.85	209.95	207	2,884
September 18, 2025	206.4	209.7	209.7	209.95	205.85	4,593
September 17, 2025	202.1	203.45	203.45	204.3	201.35	4,550
September 16, 2025	207	202.9	202.48	207	200.65	1,957
September 15, 2025	207.05	205.9	205.48	208.1	204.85	2,856
September 12, 2025	211	208.7	208.7	211.35	208.7	2,732

Salesforce, Inc. (FOO.DE) XETRA