Salesforce Inc

CRM
🏛️ germany →
201.85
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
2021-12-30 224.35 226.75 224.35 225.00 0.0M
2021-12-29 227.25 227.50 222.90 224.40 0.0M
2021-12-28 228.35 230.55 225.55 226.35 0.0M
2021-12-27 224.50 228.30 223.35 227.95 0.0M
2021-12-23 222.85 224.55 220.60 223.95 0.0M
2021-12-22 223.50 224.50 221.00 222.70 0.0M
2021-12-21 220.75 224.40 217.70 223.85 0.0M
2021-12-20 223.00 223.50 218.55 219.40 0.0M
2021-12-17 223.75 225.10 218.20 224.00 0.0M
2021-12-16 232.50 233.70 222.75 223.00 0.0M
2021-12-15 227.10 230.50 223.80 230.50 0.0M
2021-12-14 236.35 236.55 224.75 226.75 0.0M
2021-12-13 236.95 239.60 234.60 236.05 0.0M
2021-12-10 233.55 239.35 233.55 235.30 0.0M
2021-12-09 235.05 236.25 232.75 234.40 0.0M
2021-12-08 237.45 238.45 233.50 234.85 0.0M
2021-12-07 230.50 240.00 230.05 237.25 0.0M
2021-12-06 229.00 230.50 222.25 229.60 0.0M
2021-12-03 232.00 234.00 222.65 228.35 0.0M
2021-12-02 224.40 232.20 222.50 231.55 0.0M
2021-12-01 236.00 243.15 222.60 223.50 0.1M
2021-11-30 263.00 263.00 250.35 251.30 0.0M
2021-11-29 252.50 264.55 252.50 263.15 0.0M
2021-11-26 256.35 256.95 248.25 251.15 0.0M
2021-11-25 258.75 259.00 258.15 259.00 0.0M
2021-11-24 259.20 260.10 253.00 257.70 0.0M
2021-11-23 263.55 264.15 256.15 259.00 0.0M
2021-11-22 267.55 270.85 264.30 266.50 0.0M
2021-11-19 267.45 270.50 266.50 266.90 0.0M
2021-11-18 273.45 273.45 263.70 266.85 0.0M
2021-11-17 272.45 274.00 271.20 272.70 0.0M
2021-11-16 269.10 271.60 268.00 271.60 0.0M
2021-11-15 268.65 269.90 266.00 267.50 0.0M
2021-11-12 265.55 268.00 263.70 267.90 0.0M
2021-11-11 261.55 266.70 261.50 265.15 0.0M
2021-11-10 267.45 268.50 259.20 261.25 0.0M
2021-11-09 267.95 269.65 265.25 267.15 0.0M
2021-11-08 265.15 268.50 264.35 267.85 0.0M
2021-11-05 266.95 269.65 262.05 264.25 0.0M
2021-11-04 260.00 266.95 260.00 265.45 0.0M
2021-11-03 262.15 262.30 257.70 261.70 0.0M
2021-11-02 261.75 262.55 259.00 260.30 0.0M
2021-11-01 259.95 263.00 259.05 262.20 0.0M
2021-10-29 254.95 259.40 254.70 259.25 0.0M
2021-10-28 254.15 256.00 252.00 255.15 0.0M
2021-10-27 255.00 257.50 254.20 254.50 0.0M
2021-10-26 254.40 257.35 253.50 254.65 0.0M
2021-10-25 250.75 254.20 250.75 253.05 0.0M
2021-10-22 248.95 251.45 247.95 251.20 0.0M
2021-10-21 248.05 250.45 247.15 249.50 0.0M
2021-10-20 251.35 253.50 247.40 248.90 0.0M
2021-10-19 250.95 254.10 250.00 250.75 0.0M
2021-10-18 251.70 252.90 249.15 251.30 0.0M
2021-10-15 250.95 252.30 249.40 251.15 0.0M
2021-10-14 246.05 250.20 245.45 249.90 0.0M
2021-10-13 240.70 246.00 240.70 245.75 0.0M
2021-10-12 236.45 243.90 235.20 242.90 0.0M
2021-10-11 235.05 238.85 233.65 237.35 0.0M
2021-10-08 237.45 239.25 235.75 236.10 0.0M
2021-10-07 239.05 242.00 237.30 237.75 0.0M
2021-10-06 233.30 238.70 230.90 238.40 0.0M
2021-10-05 233.55 236.00 233.40 235.10 0.0M
2021-10-04 237.35 237.35 229.05 232.70 0.0M
2021-10-01 233.85 238.15 231.70 238.15 0.0M
2021-09-30 233.55 236.60 233.15 235.20 0.0M
2021-09-29 234.80 236.60 232.45 233.55 0.0M
2021-09-28 239.45 239.45 231.75 233.55 0.0M
2021-09-27 242.70 244.65 238.30 239.95 0.0M
2021-09-24 236.40 244.00 235.20 243.50 0.0M
2021-09-23 222.00 237.45 220.50 236.00 0.0M
2021-09-22 220.70 221.95 219.30 221.95 0.0M
2021-09-21 220.60 222.65 219.00 220.90 0.0M
2021-09-20 220.50 221.25 217.00 220.60 0.0M
2021-09-17 221.75 222.55 220.20 222.35 0.0M
2021-09-16 216.95 221.40 215.90 221.40 0.0M
2021-09-15 215.95 217.70 214.45 217.50 0.0M
2021-09-14 215.90 216.25 214.00 214.85 0.0M
2021-09-13 218.70 220.00 213.65 215.15 0.0M
2021-09-10 220.60 221.85 216.95 217.75 0.0M
2021-09-09 221.75 223.10 220.40 220.85 0.0M
2021-09-08 224.80 225.05 221.25 221.30 0.0M
2021-09-07 227.00 227.00 222.80 224.30 0.0M
2021-09-06 225.55 227.45 224.00 227.20 0.0M
2021-09-03 223.30 225.15 220.40 224.10 0.0M
2021-09-02 227.10 228.15 222.65 222.70 0.0M
2021-09-01 226.05 230.20 224.60 227.00 0.0M
2021-08-31 224.15 226.00 222.35 224.95 0.0M
2021-08-30 226.80 229.80 224.25 225.05 0.0M
2021-08-27 228.80 230.50 225.20 226.35 0.0M
2021-08-26 226.35 233.90 224.05 227.25 0.0M
2021-08-25 221.55 223.40 219.65 222.60 0.0M
2021-08-24 222.95 223.75 220.15 220.95 0.0M
2021-08-23 219.30 223.15 218.85 222.50 0.0M
2021-08-20 215.95 220.65 214.35 218.65 0.0M
2021-08-19 214.95 218.45 212.00 216.80 0.0M
2021-08-18 211.35 219.35 210.25 215.00 0.0M
2021-08-17 210.85 212.60 209.95 210.00 0.0M
2021-08-16 213.45 213.45 207.70 211.60 0.0M
2021-08-13 211.10 215.05 211.05 213.45 0.0M
2021-08-12 206.25 210.30 205.55 209.95 0.0M
2021-08-11 207.95 209.05 204.85 205.90 0.0M
2021-08-10 211.90 214.35 207.45 207.50 0.0M
2021-08-09 212.95 214.30 211.00 212.40 0.0M
2021-08-06 211.25 214.00 211.15 213.60 0.0M
2021-08-05 206.25 212.20 205.80 211.05 0.0M
2021-08-04 202.95 206.10 202.40 206.10 0.0M
2021-08-03 203.45 204.00 201.85 202.70 0.0M
2021-08-02 205.20 205.70 201.15 203.15 0.0M
2021-07-30 203.95 205.50 203.40 204.20 0.0M
2021-07-29 205.95 207.20 204.85 205.10 0.0M
2021-07-28 205.20 208.05 205.20 206.05 0.0M
2021-07-27 209.05 209.80 203.60 205.20 0.0M
2021-07-26 209.80 211.00 208.40 209.90 0.0M
2021-07-23 211.30 212.50 210.00 211.15 0.0M
2021-07-22 205.25 211.35 205.05 211.25 0.0M
2021-07-21 204.35 206.15 202.85 206.15 0.0M
2021-07-20 201.85 206.35 201.40 205.80 0.0M
2021-07-19 201.55 201.95 198.38 201.25 0.0M
2021-07-16 201.45 203.55 200.80 201.95 0.0M
2021-07-15 204.75 205.35 199.80 201.20 0.0M
2021-07-14 207.00 207.80 202.90 205.35 0.0M
2021-07-13 205.10 209.20 204.55 207.70 0.0M
2021-07-12 207.50 208.30 203.90 205.15 0.0M
2021-07-09 207.05 209.00 205.80 207.15 0.0M
2021-07-08 210.65 210.65 204.00 206.95 0.0M
2021-07-07 211.15 214.85 210.40 211.05 0.0M
2021-07-06 209.05 213.70 207.25 211.75 0.0M
2021-07-05 209.50 209.95 208.45 209.50 0.0M
2021-07-02 206.95 210.10 206.20 209.70 0.0M
2021-07-01 206.95 207.50 204.65 206.50 0.0M
2021-06-30 207.15 207.85 205.30 206.50 0.0M
2021-06-29 205.25 207.45 203.90 207.25 0.0M
2021-06-28 203.30 207.80 203.05 204.85 0.0M
2021-06-25 204.65 204.65 201.30 203.05 0.0M
2021-06-24 203.05 207.20 203.05 204.60 0.0M
2021-06-23 204.05 204.95 201.80 203.35 0.0M
2021-06-22 205.00 205.95 201.70 203.85 0.0M
2021-06-21 203.40 205.40 200.95 204.95 0.0M
2021-06-18 205.50 208.00 203.25 205.40 0.0M
2021-06-17 201.50 207.85 200.45 205.75 0.0M
2021-06-16 200.20 202.45 198.08 202.45 0.0M
2021-06-15 203.30 203.75 199.32 199.98 0.0M
2021-06-14 199.70 203.50 198.38 203.05 0.0M
2021-06-11 197.00 198.68 196.82 198.48 0.0M
2021-06-10 193.72 197.54 192.58 196.94 0.0M
2021-06-09 194.48 195.54 193.18 193.86 0.0M
2021-06-08 195.68 198.48 193.18 193.72 0.0M
2021-06-07 195.50 196.56 194.00 194.88 0.0M
2021-06-04 190.98 195.78 189.84 195.78 0.0M
2021-06-03 192.50 192.70 189.22 190.72 0.0M
2021-06-02 193.78 195.00 191.80 192.28 0.0M
2021-06-01 196.00 196.30 189.80 193.80 0.0M
2021-05-31 196.00 197.00 193.92 194.02 0.0M
2021-05-28 192.60 199.80 192.22 196.06 0.0M
2021-05-27 188.28 188.86 185.02 185.82 0.0M
2021-05-26 186.14 188.98 185.88 188.58 0.0M
2021-05-25 185.74 187.74 184.82 186.26 0.0M
2021-05-24 183.58 185.98 182.58 185.62 0.0M
2021-05-21 183.68 185.28 182.92 182.98 0.0M
2021-05-20 181.64 185.74 181.00 183.66 0.0M
2021-05-19 174.84 181.98 174.80 181.40 0.0M
2021-05-18 177.88 177.94 175.50 175.82 0.0M
2021-05-17 179.78 179.98 175.02 176.32 0.0M
2021-05-14 176.00 179.76 175.94 179.72 0.0M
2021-05-13 175.50 178.26 172.54 174.98 0.0M
2021-05-12 175.22 178.50 173.60 173.78 0.0M
2021-05-11 175.26 178.30 171.00 177.46 0.0M
2021-05-10 178.78 178.78 175.32 176.56 0.0M
2021-05-07 181.28 183.46 176.92 178.36 0.0M
2021-05-06 179.52 181.18 177.18 180.02 0.0M
2021-05-05 181.28 183.04 179.04 179.74 0.0M
2021-05-04 185.22 185.98 178.52 180.82 0.0M
2021-05-03 192.18 192.60 185.02 185.88 0.0M
2021-04-30 192.24 193.60 191.14 191.14 0.0M
2021-04-29 196.00 196.64 191.40 193.22 0.0M
2021-04-28 194.00 197.20 193.30 195.18 0.0M
2021-04-27 195.40 195.80 191.96 193.60 0.0M
2021-04-26 193.28 194.98 192.42 194.74 0.0M
2021-04-23 192.22 195.10 190.96 192.64 0.0M
2021-04-22 191.48 194.60 190.44 192.12 0.0M
2021-04-21 188.12 191.18 188.02 191.02 0.0M
2021-04-20 191.04 192.00 188.28 189.00 0.0M
2021-04-19 193.50 193.94 190.02 190.50 0.0M
2021-04-16 194.10 195.60 192.04 193.06 0.0M
2021-04-15 191.12 194.72 190.62 193.42 0.0M
2021-04-14 194.50 194.98 190.02 190.04 0.0M
2021-04-13 192.38 195.50 191.62 193.50 0.0M
2021-04-12 194.20 194.48 190.54 191.50 0.0M
2021-04-09 188.66 193.72 187.96 193.72 0.0M
2021-04-08 187.04 189.58 186.32 188.64 0.0M
2021-04-07 186.50 187.26 184.78 185.92 0.0M
2021-04-06 187.00 187.20 184.20 185.62 0.0M
2021-04-01 181.50 186.30 181.22 185.90 0.0M
2021-03-31 179.48 181.98 178.50 181.00 0.0M
2021-03-30 178.86 179.94 177.10 179.60 0.0M
2021-03-29 176.76 179.74 175.10 179.62 0.0M
2021-03-26 175.42 178.42 173.98 176.78 0.0M
2021-03-25 177.50 178.68 173.70 175.68 0.0M
2021-03-24 181.00 183.52 177.02 178.30 0.0M
2021-03-23 180.22 182.98 179.50 181.02 0.0M
2021-03-22 179.48 181.86 176.82 181.30 0.0M
2021-03-19 175.80 179.34 175.36 179.28 0.0M
2021-03-18 178.68 178.68 174.88 177.12 0.0M
2021-03-17 180.28 180.40 177.02 177.02 0.0M
2021-03-16 178.80 182.08 178.18 181.36 0.0M
2021-03-15 178.20 179.90 176.00 178.98 0.0M
2021-03-12 181.38 181.38 175.80 178.00 0.0M
2021-03-11 179.18 182.48 179.00 180.50 0.0M
2021-03-10 178.80 181.50 177.20 178.06 0.0M
2021-03-09 176.98 181.32 175.68 178.28 0.0M
2021-03-08 178.00 181.28 173.50 175.90 0.0M
2021-03-05 169.60 177.46 169.50 177.00 0.0M
2021-03-04 169.90 173.34 168.28 171.12 0.0M
2021-03-03 177.78 178.70 170.08 171.26 0.0M
2021-03-02 181.22 181.98 176.32 177.04 0.0M
2021-03-01 181.68 186.00 178.34 180.54 0.0M
2021-02-26 182.38 190.38 179.20 179.78 0.0M
2021-02-25 198.30 198.48 188.56 190.50 0.0M
2021-02-24 193.54 198.86 191.44 198.16 0.0M
2021-02-23 199.00 199.50 185.70 194.68 0.0M
2021-02-22 203.45 204.70 198.02 198.68 0.0M
2021-02-19 203.65 206.00 203.05 203.05 0.0M
2021-02-18 205.45 205.95 201.05 205.45 0.0M
2021-02-17 205.45 206.55 204.05 206.15 0.0M
2021-02-16 199.78 207.05 198.50 204.95 0.0M
2021-02-15 198.50 199.98 198.50 199.10 0.0M
2021-02-12 198.84 199.82 197.28 197.86 0.0M
2021-02-11 195.00 199.98 194.48 199.12 0.0M
2021-02-10 196.22 196.70 192.88 194.42 0.0M
2021-02-09 197.98 198.18 194.56 194.56 0.0M
2021-02-08 199.68 199.92 196.70 197.60 0.0M
2021-02-05 199.00 199.90 196.60 197.98 0.0M
2021-02-04 195.70 198.98 195.00 198.28 0.0M
2021-02-03 195.98 196.70 193.24 195.54 0.0M
2021-02-02 191.00 196.58 190.00 195.16 0.0M
2021-02-01 186.98 190.64 186.16 189.32 0.0M
2021-01-29 185.00 188.10 183.62 186.98 0.0M
2021-01-28 184.00 188.98 179.10 186.68 0.0M
2021-01-27 187.40 187.98 182.14 186.10 0.0M
2021-01-26 186.28 187.64 184.80 186.18 0.0M
2021-01-25 186.38 189.30 182.70 185.36 0.0M
2021-01-22 183.38 186.86 181.62 185.52 0.0M
2021-01-21 185.42 185.80 181.60 183.52 0.0M
2021-01-20 179.20 185.42 179.02 185.08 0.0M
2021-01-19 178.04 179.40 176.42 178.40 0.0M
2021-01-18 177.30 182.00 176.50 182.00 0.0M
2021-01-15 177.52 179.98 176.00 176.00 0.0M
2021-01-14 179.88 181.18 177.34 177.70 0.0M
2021-01-13 176.64 179.88 176.64 179.66 0.0M
2021-01-12 180.18 181.38 176.02 177.08 0.0M
2021-01-11 181.78 182.50 178.50 179.74 0.0M
2021-01-08 178.90 181.98 178.16 181.98 0.0M
2021-01-07 177.68 179.98 176.80 177.92 0.0M
2021-01-06 179.78 179.78 175.26 175.64 0.0M
2021-01-05 179.98 181.60 177.52 180.26 0.0M
2021-01-04 185.94 185.94 176.02 180.26 0.0M