Salesforce, Inc. (FOO.DE) XETRA
161.26
+0.16(+0.10%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
161.26
+0.16(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 159.42 | 161.26 | 161.26 | 161.86 | 157.72 | 2,247 |
| April 01, 2026 | 162.92 | 161.1 | 161.1 | 162.92 | 157.78 | 5,995 |
| March 31, 2026 | 162.38 | 162.58 | 162.58 | 163.02 | 158.76 | 1,551 |
| March 30, 2026 | 155.74 | 160.8 | 160.8 | 160.8 | 155.74 | 2,740 |
| March 27, 2026 | 160.88 | 156.58 | 156.58 | 160.88 | 156 | 7,199 |
| March 26, 2026 | 157.24 | 160.02 | 160.02 | 162.24 | 155.98 | 4,324 |
| March 25, 2026 | 158.92 | 156.74 | 156.74 | 160.66 | 155.7 | 6,137 |
| March 24, 2026 | 167.14 | 159.52 | 159.52 | 167.8 | 158.54 | 9,950 |
| March 23, 2026 | 168.06 | 167.26 | 167.26 | 172.4 | 165.86 | 8,482 |
| March 20, 2026 | 169.4 | 168.02 | 168.02 | 169.4 | 164.7 | 5,815 |
| March 19, 2026 | 169.02 | 168.5 | 168.5 | 174 | 168.26 | 5,744 |
| March 18, 2026 | 170.88 | 168.3 | 168.3 | 170.96 | 167.88 | 7,493 |
| March 17, 2026 | 172.14 | 170.3 | 170.3 | 174.9 | 170.3 | 1,845 |
| March 16, 2026 | 170.04 | 171.74 | 171.74 | 172.7 | 168.36 | 6,549 |
| March 13, 2026 | 171.96 | 169.34 | 169.34 | 174.4 | 168.06 | 3,901 |
| March 12, 2026 | 168.06 | 173.42 | 173.42 | 176.42 | 167.24 | 10,846 |
| March 11, 2026 | 168 | 166.4 | 166.4 | 172 | 165.96 | 3,819 |
| March 10, 2026 | 170.72 | 170.26 | 170.26 | 172.48 | 164.3 | 15,573 |
| March 09, 2026 | 172.52 | 170.94 | 170.94 | 174.86 | 170.94 | 3,966 |
| March 06, 2026 | 174.62 | 173.28 | 173.28 | 175.3 | 170.92 | 4,726 |
| March 05, 2026 | 167.36 | 174.44 | 174.44 | 175.72 | 166 | 9,370 |
| March 04, 2026 | 169.48 | 168.08 | 168.08 | 170.36 | 165.68 | 8,750 |
| March 03, 2026 | 163.26 | 168.1 | 168.1 | 168.1 | 161.52 | 7,921 |
| March 02, 2026 | 162.42 | 164.28 | 164.28 | 166.94 | 161.84 | 8,474 |
| February 27, 2026 | 166.16 | 163.2 | 163.2 | 166.62 | 160.98 | 12,310 |
| February 26, 2026 | 156 | 166.42 | 166.42 | 169.26 | 155.8 | 22,286 |
| February 25, 2026 | 155.94 | 160.82 | 160.82 | 162.1 | 155.32 | 17,227 |
| February 24, 2026 | 151.24 | 156.98 | 156.98 | 160 | 149.94 | 8,595 |
| February 23, 2026 | 155.8 | 148.18 | 148.18 | 156.36 | 148.18 | 16,309 |
| February 20, 2026 | 158.56 | 159.3 | 0 | 162.36 | 155.98 | 4,372 |
| February 19, 2026 | 160 | 157.28 | 0 | 160 | 156.8 | 1,620 |
| February 18, 2026 | 156.42 | 157.46 | 0 | 158.56 | 154 | 9,673 |
| February 17, 2026 | 159.8 | 156.54 | 0 | 162.58 | 155.12 | 21,992 |
| February 16, 2026 | 161.58 | 161.92 | 0 | 162.44 | 160.14 | 6,326 |
| February 13, 2026 | 155.5 | 160.42 | 0 | 162.96 | 155.22 | 8,707 |
| February 12, 2026 | 156.76 | 153.12 | 0 | 157.4 | 153 | 10,014 |
| February 11, 2026 | 163.48 | 154.48 | 0 | 164.12 | 154.48 | 15,117 |
| February 10, 2026 | 163.5 | 165.12 | 0 | 167.1 | 157.4 | 37,751 |
| February 09, 2026 | 162 | 163.6 | 0 | 163.6 | 156.44 | 7,834 |
| February 06, 2026 | 162.1 | 161.44 | 0 | 164 | 158.46 | 7,110 |
| February 05, 2026 | 168.04 | 163.12 | 0 | 170.1 | 162.2 | 11,525 |
| February 04, 2026 | 166.84 | 167.3 | 0 | 168.04 | 158.76 | 23,611 |
| February 03, 2026 | 179.72 | 166.7 | 0 | 179.9 | 166.7 | 16,767 |
| February 02, 2026 | 177.2 | 181.62 | 0 | 183.7 | 177.2 | 4,631 |
| January 30, 2026 | 177.44 | 179.94 | 0 | 180.58 | 177.44 | 4,230 |
| January 29, 2026 | 187.18 | 176.52 | 0 | 187.18 | 175.5 | 11,443 |
| January 28, 2026 | 190.56 | 192.42 | 0 | 193.48 | 190.2 | 6,480 |
| January 27, 2026 | 197.06 | 191 | 0 | 199.5 | 189.9 | 14,747 |
| January 26, 2026 | 193.4 | 192.76 | 0 | 194.22 | 191.78 | 5,415 |
| January 23, 2026 | 194.66 | 194.56 | 0 | 196.26 | 193.82 | 3,544 |
| January 22, 2026 | 191.28 | 192.48 | 0 | 192.74 | 188.98 | 15,317 |
| January 21, 2026 | 188.88 | 189.4 | 0 | 189.88 | 186.4 | 6,631 |
| January 20, 2026 | 191.22 | 193.08 | 0 | 194.14 | 188.5 | 11,373 |
| January 19, 2026 | 193.84 | 191.98 | 0 | 193.84 | 190.8 | 9,521 |
| January 16, 2026 | 201.95 | 196.5 | 0 | 202.3 | 195.3 | 4,902 |
| January 15, 2026 | 206.15 | 200.45 | 0 | 207.45 | 200.45 | 12,572 |
| January 14, 2026 | 207.55 | 204.5 | 0 | 208.3 | 204.3 | 9,213 |
| January 13, 2026 | 222.2 | 211.85 | 0 | 223.1 | 211.85 | 8,286 |
| January 12, 2026 | 221.65 | 222.1 | 0 | 223.65 | 219.2 | 2,405 |
| January 09, 2026 | 224 | 223.4 | 0 | 225 | 220.5 | 2,279 |