Salesforce Inc

CRM
🏛️ germany →
202.55
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 224.40 226.30 224.40 225.40 0.0M
2021-12-29 225.75 226.85 223.10 225.10 0.0M
2021-12-28 227.55 229.65 226.65 226.65 0.0M
2021-12-27 224.25 227.10 223.00 227.10 0.0M
2021-12-23 223.30 224.55 221.15 224.00 0.0M
2021-12-22 223.60 224.00 222.10 222.10 0.0M
2021-12-21 219.85 221.60 217.90 219.95 0.0M
2021-12-20 223.00 223.00 219.10 219.10 0.0M
2021-12-17 223.45 225.00 218.50 224.95 0.0M
2021-12-16 233.45 233.45 223.00 223.00 0.0M
2021-12-15 226.00 228.10 224.35 224.40 0.0M
2021-12-14 235.55 235.85 225.00 226.30 0.0M
2021-12-13 237.80 239.25 235.00 236.40 0.0M
2021-12-10 233.55 238.90 233.55 234.00 0.0M
2021-12-09 235.00 235.65 233.50 234.60 0.0M
2021-12-08 237.55 237.90 233.90 234.35 0.0M
2021-12-07 231.10 239.35 231.10 238.25 0.0M
2021-12-06 230.30 230.40 222.35 229.85 0.0M
2021-12-03 232.65 233.30 222.80 227.95 0.0M
2021-12-02 225.80 231.90 222.85 230.85 0.0M
2021-12-01 235.10 240.40 222.85 223.75 0.0M
2021-11-30 262.00 263.55 254.25 254.25 0.0M
2021-11-29 249.00 264.35 249.00 264.35 0.0M
2021-11-26 255.50 255.55 250.85 250.85 0.0M
2021-11-25 258.20 259.15 258.00 259.15 0.0M
2021-11-24 259.60 259.60 252.50 257.10 0.0M
2021-11-23 262.70 263.95 255.95 257.70 0.0M
2021-11-22 267.05 270.00 264.85 264.85 0.0M
2021-11-19 266.85 270.00 266.85 269.20 0.0M
2021-11-18 271.75 273.50 264.85 268.20 0.0M
2021-11-17 271.15 273.60 270.80 272.20 0.0M
2021-11-16 269.05 270.00 268.50 269.25 0.0M
2021-11-15 268.30 269.35 266.30 267.85 0.0M
2021-11-12 265.45 266.75 264.05 266.00 0.0M
2021-11-11 261.00 265.90 261.00 265.85 0.0M
2021-11-10 266.40 267.50 264.35 264.35 0.0M
2021-11-09 266.35 268.85 266.05 266.90 0.0M
2021-11-08 265.00 267.80 264.45 266.60 0.0M
2021-11-05 267.15 268.75 264.05 264.90 0.0M
2021-11-04 261.45 266.50 261.45 265.75 0.0M
2021-11-03 260.70 260.70 258.20 259.45 0.0M
2021-11-02 260.50 262.20 259.00 259.75 0.0M
2021-11-01 260.00 262.80 259.00 260.50 0.0M
2021-10-29 254.60 257.80 254.60 257.55 0.0M
2021-10-28 254.00 255.90 253.25 254.25 0.0M
2021-10-27 256.00 258.00 254.20 256.90 0.0M
2021-10-26 253.05 255.00 253.05 254.60 0.0M
2021-10-25 250.00 253.45 250.00 252.95 0.0M
2021-10-22 248.25 251.15 248.25 251.15 0.0M
2021-10-21 248.00 249.90 247.40 249.90 0.0M
2021-10-20 251.00 254.00 247.50 247.50 0.0M
2021-10-19 252.00 253.65 250.30 252.50 0.0M
2021-10-18 251.10 251.90 249.95 251.15 0.0M
2021-10-15 251.50 251.90 250.00 251.90 0.0M
2021-10-14 247.90 250.00 246.95 250.00 0.0M
2021-10-13 240.80 245.75 240.80 245.75 0.0M
2021-10-12 235.35 242.25 235.35 242.25 0.0M
2021-10-11 236.00 238.50 234.25 238.50 0.0M
2021-10-08 237.25 238.40 236.30 236.50 0.0M
2021-10-07 240.00 241.10 238.85 240.20 0.0M
2021-10-06 232.50 236.65 231.10 236.00 0.0M
2021-10-05 232.60 236.30 232.60 235.20 0.0M
2021-10-04 237.95 237.95 229.65 229.65 0.0M
2021-10-01 231.95 235.20 231.95 234.55 0.0M
2021-09-30 234.80 234.80 234.15 234.15 0.0M
2021-09-29 234.00 236.15 232.45 234.30 0.0M
2021-09-28 238.00 238.00 232.55 233.70 0.0M
2021-09-27 246.00 246.00 239.30 239.30 0.0M
2021-09-24 237.05 242.70 235.25 242.40 0.0M
2021-09-23 221.20 235.00 221.20 234.90 0.0M
2021-09-22 220.25 221.35 220.00 220.95 0.0M
2021-09-21 220.00 222.30 220.00 220.50 0.0M
2021-09-20 221.80 221.80 217.50 219.00 0.0M
2021-09-17 222.10 222.10 220.55 221.45 0.0M
2021-09-16 216.45 219.00 216.10 219.00 0.0M
2021-09-15 216.35 217.00 214.50 215.20 0.0M
2021-09-14 216.40 216.40 214.25 214.50 0.0M
2021-09-13 220.50 220.50 213.45 214.60 0.0M
2021-09-10 221.05 221.75 217.50 218.70 0.0M
2021-09-09 221.15 222.45 221.00 221.65 0.0M
2021-09-08 223.70 224.65 222.05 222.50 0.0M
2021-09-07 226.50 226.50 222.95 223.45 0.0M
2021-09-06 226.05 226.95 224.80 226.95 0.0M
2021-09-03 222.50 223.80 220.95 223.35 0.0M
2021-09-02 227.05 227.70 224.05 224.05 0.0M
2021-09-01 225.80 229.50 224.75 229.50 0.0M
2021-08-31 225.05 226.05 223.30 225.65 0.0M
2021-08-30 226.80 227.05 224.50 225.60 0.0M
2021-08-27 228.55 229.55 225.80 225.80 0.0M
2021-08-26 225.00 234.00 224.40 232.50 0.0M
2021-08-25 220.60 222.95 219.80 222.15 0.0M
2021-08-24 222.15 223.60 222.15 222.30 0.0M
2021-08-23 218.60 223.15 218.60 221.45 0.0M
2021-08-20 215.70 220.50 215.10 219.25 0.0M
2021-08-19 213.35 216.05 212.10 216.05 0.0M
2021-08-18 211.65 218.35 210.50 218.35 0.0M
2021-08-17 210.90 211.45 210.60 210.60 0.0M
2021-08-16 212.30 213.20 208.10 208.25 0.0M
2021-08-13 212.35 214.55 211.40 214.55 0.0M
2021-08-12 205.75 209.00 205.00 209.00 0.0M
2021-08-11 207.50 208.25 205.00 205.05 0.0M
2021-08-10 212.40 214.00 208.75 209.40 0.0M
2021-08-09 213.00 213.40 211.40 213.40 0.0M
2021-08-06 211.35 213.40 210.85 212.90 0.0M
2021-08-05 206.80 211.90 206.20 211.90 0.0M
2021-08-04 202.75 203.45 202.00 202.85 0.0M
2021-08-03 203.70 203.70 201.20 202.85 0.0M
2021-08-02 204.00 205.70 201.50 203.15 0.0M
2021-07-30 203.85 205.70 203.85 205.70 0.0M
2021-07-29 205.25 206.30 205.25 206.10 0.0M
2021-07-28 205.50 208.00 205.50 206.70 0.0M
2021-07-27 209.10 209.45 205.00 206.15 0.0M
2021-07-26 211.00 211.00 208.00 208.55 0.0M
2021-07-23 211.10 212.05 210.05 210.35 0.0M
2021-07-22 205.35 209.10 205.10 207.85 0.0M
2021-07-21 205.00 205.20 203.95 205.20 0.0M
2021-07-20 201.70 205.10 201.10 205.10 0.0M
2021-07-19 200.90 201.45 199.02 200.50 0.0M
2021-07-16 201.40 203.10 200.65 202.10 0.0M
2021-07-15 204.65 205.30 199.96 200.45 0.0M
2021-07-14 206.60 207.00 203.00 204.40 0.0M
2021-07-13 204.15 208.95 204.15 208.25 0.0M
2021-07-12 205.75 208.00 204.15 204.40 0.0M
2021-07-09 207.65 208.85 206.65 208.00 0.0M
2021-07-08 209.45 210.45 204.10 207.70 0.0M
2021-07-07 211.10 214.50 210.45 211.35 0.0M
2021-07-06 209.30 213.50 208.10 210.85 0.0M
2021-07-05 209.65 209.80 208.55 209.80 0.0M
2021-07-02 206.15 210.00 206.00 209.80 0.0M
2021-07-01 207.00 207.00 204.95 204.95 0.0M
2021-06-30 206.05 207.50 206.00 206.65 0.0M
2021-06-29 205.00 206.45 205.00 206.45 0.0M
2021-06-28 203.10 207.20 203.10 205.15 0.0M
2021-06-25 203.85 204.45 201.80 202.90 0.0M
2021-06-24 202.55 206.15 202.55 206.10 0.0M
2021-06-23 204.10 204.70 203.00 203.00 0.0M
2021-06-22 205.35 206.20 204.00 204.05 0.0M
2021-06-21 202.00 205.05 200.95 205.05 0.0M
2021-06-18 206.40 207.10 204.55 205.95 0.0M
2021-06-17 200.65 206.15 200.40 205.10 0.0M
2021-06-16 200.45 202.00 198.90 201.20 0.0M
2021-06-15 203.95 203.95 201.65 201.65 0.0M
2021-06-14 199.06 202.70 199.06 202.60 0.0M
2021-06-11 196.84 198.30 196.84 197.74 0.0M
2021-06-10 193.78 194.42 193.10 194.10 0.0M
2021-06-09 193.58 194.58 193.58 194.30 0.0M
2021-06-08 194.84 198.32 194.76 194.76 0.0M
2021-06-07 196.42 196.42 193.60 195.28 0.0M
2021-06-04 190.34 195.00 190.00 195.00 0.0M
2021-06-03 191.98 192.30 189.00 191.04 0.0M
2021-06-02 192.70 195.06 192.46 192.84 0.0M
2021-06-01 196.08 196.12 190.00 192.90 0.0M
2021-05-31 197.00 197.00 194.68 194.68 0.0M
2021-05-28 192.10 198.76 191.84 196.54 0.0M
2021-05-27 187.78 188.98 186.30 187.48 0.0M
2021-05-26 187.04 188.54 186.04 188.54 0.0M
2021-05-25 187.78 187.78 185.48 185.48 0.0M
2021-05-21 183.88 184.88 183.84 184.14 0.0M
2021-05-20 181.04 185.42 181.04 184.60 0.0M
2021-05-19 178.00 179.68 175.80 179.58 0.0M
2021-05-18 177.48 177.98 176.54 177.98 0.0M
2021-05-17 179.76 179.76 176.32 176.32 0.0M
2021-05-14 176.66 177.96 175.82 177.96 0.0M
2021-05-13 174.00 176.98 173.92 175.06 0.0M
2021-05-12 175.92 177.74 174.02 174.02 0.0M
2021-05-11 175.58 177.62 171.16 177.58 0.0M
2021-05-10 178.30 178.64 176.00 176.46 0.0M
2021-05-07 180.84 181.36 178.28 178.28 0.0M
2021-05-06 179.24 180.06 178.04 179.68 0.0M
2021-05-05 180.84 182.56 180.28 181.98 0.0M
2021-05-04 185.24 185.84 178.30 179.80 0.0M
2021-05-03 192.28 192.28 185.94 186.18 0.0M
2021-04-30 192.18 193.88 191.96 193.02 0.0M
2021-04-29 195.52 196.26 192.32 192.32 0.0M
2021-04-28 192.82 197.04 192.82 196.14 0.0M
2021-04-27 194.86 195.90 191.92 193.40 0.0M
2021-04-26 193.96 194.12 192.80 193.92 0.0M
2021-04-23 193.46 195.00 190.92 194.36 0.0M
2021-04-22 191.12 193.20 191.12 193.04 0.0M
2021-04-21 187.00 190.86 187.00 190.30 0.0M
2021-04-20 191.00 191.32 190.00 190.00 0.0M
2021-04-19 194.50 194.50 190.64 190.64 0.0M
2021-04-16 194.08 194.96 192.00 193.18 0.0M
2021-04-15 191.00 194.52 190.76 194.52 0.0M
2021-04-14 193.56 194.78 193.22 193.22 0.0M
2021-04-13 192.36 195.14 191.78 193.84 0.0M
2021-04-12 192.78 194.30 190.92 191.76 0.0M
2021-04-09 188.26 191.06 188.20 191.06 0.0M
2021-04-08 186.78 189.10 186.30 188.00 0.0M
2021-04-07 186.62 186.78 185.94 186.78 0.0M
2021-04-06 187.80 187.80 184.88 186.62 0.0M
2021-04-01 181.24 186.14 181.24 185.30 0.0M
2021-03-31 178.90 181.28 178.42 181.08 0.0M
2021-03-30 178.80 180.00 177.60 180.00 0.0M
2021-03-29 176.00 177.10 175.68 177.10 0.0M
2021-03-26 174.98 176.78 174.76 175.94 0.0M
2021-03-25 177.00 178.22 173.48 174.40 0.0M
2021-03-24 182.58 183.16 178.86 179.84 0.0M
2021-03-23 180.04 182.98 180.02 181.60 0.0M
2021-03-22 179.00 181.72 178.24 181.72 0.0M
2021-03-19 176.88 178.32 176.30 178.24 0.0M
2021-03-18 178.80 178.80 174.94 176.84 0.0M
2021-03-17 181.00 181.00 177.66 178.78 0.0M
2021-03-16 179.02 182.00 178.94 179.68 0.0M
2021-03-15 177.52 179.30 176.30 177.38 0.0M
2021-03-12 180.00 180.00 175.48 178.04 0.0M
2021-03-11 179.32 181.86 179.20 181.76 0.0M
2021-03-10 179.90 181.24 178.56 179.60 0.0M
2021-03-09 176.76 180.92 176.70 179.36 0.0M
2021-03-08 178.16 181.00 173.48 177.68 0.0M
2021-03-05 169.98 177.10 169.98 176.32 0.0M
2021-03-04 172.00 172.98 168.76 169.04 0.0M
2021-03-03 178.00 178.48 172.00 172.74 0.0M
2021-03-02 181.52 181.72 178.20 178.86 0.0M
2021-03-01 182.00 185.58 178.96 178.96 0.0M
2021-02-26 183.00 189.00 180.08 181.98 0.0M
2021-02-25 197.54 197.54 189.96 189.96 0.0M
2021-02-24 193.50 196.76 191.72 196.60 0.0M
2021-02-23 198.96 199.20 187.00 192.92 0.0M
2021-02-22 204.45 204.55 199.00 199.14 0.0M
2021-02-19 203.50 205.45 203.40 205.45 0.0M
2021-02-18 204.95 205.60 201.80 201.95 0.0M
2021-02-17 205.60 206.00 204.40 205.85 0.0M
2021-02-16 199.90 206.80 197.96 206.00 0.0M
2021-02-15 199.44 200.50 199.14 199.14 0.0M
2021-02-12 198.82 199.64 198.14 198.14 0.0M
2021-02-11 195.76 199.88 194.58 198.58 0.0M
2021-02-10 196.14 196.42 193.50 194.12 0.0M
2021-02-09 198.50 198.50 195.42 195.42 0.0M
2021-02-08 198.36 199.66 196.70 197.30 0.0M
2021-02-05 200.15 200.15 197.06 197.82 0.0M
2021-02-04 195.88 198.70 195.24 198.70 0.0M
2021-02-03 195.00 196.06 194.22 195.00 0.0M
2021-02-02 191.72 196.08 190.30 195.06 0.0M
2021-02-01 187.30 190.38 186.52 188.84 0.0M
2021-01-29 186.00 187.36 183.86 184.86 0.0M
2021-01-28 184.50 188.70 180.00 188.70 0.0M
2021-01-27 187.14 187.90 184.02 187.30 0.0M
2021-01-26 185.22 186.94 184.90 185.56 0.0M
2021-01-25 186.78 188.90 183.54 186.22 0.0M
2021-01-22 183.26 186.60 181.70 185.80 0.0M
2021-01-21 187.00 187.00 181.90 183.78 0.0M
2021-01-20 179.48 185.38 178.66 184.10 0.0M
2021-01-19 177.00 178.80 176.50 177.54 0.0M
2021-01-18 178.00 178.48 175.50 178.48 0.0M
2021-01-15 176.32 178.50 176.32 177.54 0.0M
2021-01-14 179.20 180.66 177.98 178.38 0.0M
2021-01-13 178.00 179.74 177.14 178.84 0.0M
2021-01-12 179.62 180.42 176.52 177.30 0.0M
2021-01-11 181.50 181.56 179.22 180.78 0.0M
2021-01-08 178.72 181.18 178.26 180.92 0.0M
2021-01-07 178.80 179.78 177.36 178.68 0.0M
2021-01-06 180.30 180.30 176.00 178.12 0.0M
2021-01-05 180.40 180.50 177.96 179.92 0.0M
2021-01-04 183.94 183.94 177.38 177.50 0.0M