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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	208.65	208.75	208.75	210.35	207.85	2,916
September 10, 2025	214.4	210.65	210.65	217.95	210.55	3,748
September 09, 2025	214.2	216.45	216.45	217.4	214	2,017
September 08, 2025	214.35	214.3	214.3	215	212.2	4,590
September 05, 2025	209.6	213.15	213.15	213.25	208.4	3,761
September 04, 2025	206.6	207.6	207.6	208.95	201.8	9,681
September 03, 2025	218.1	216.8	216.8	219.15	214.85	2,700
September 02, 2025	219.75	213.65	213.65	221.4	213.65	5,106
September 01, 2025	218.95	221.8	221.8	221.8	218.5	1,686
August 29, 2025	218.3	216.95	216.95	220.15	216.8	3,034
August 28, 2025	216	217.1	217.1	217.4	215	4,000
August 27, 2025	210.6	213.55	213.55	213.9	210.6	1,565
August 26, 2025	212.45	208.85	208.85	213.05	208.55	1,682
August 25, 2025	212.25	211.4	211.4	213.15	211.15	2,318
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

Salesforce, Inc. (FOO.DE) XETRA