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
2022-12-30 123.92 123.92 121.52 122.40 0.0M
2022-12-29 121.46 124.58 120.62 124.42 0.0M
2022-12-28 122.98 123.00 120.66 121.02 0.0M
2022-12-27 121.98 123.68 120.48 122.66 0.0M
2022-12-23 121.70 122.90 120.52 121.82 0.0M
2022-12-22 122.98 122.98 119.50 121.22 0.0M
2022-12-21 122.00 124.38 119.28 123.04 0.0M
2022-12-20 121.18 121.98 120.00 120.88 0.0M
2022-12-19 121.28 122.00 119.98 121.50 0.0M
2022-12-16 122.80 122.82 119.76 121.18 0.0M
2022-12-15 126.50 126.50 122.30 122.80 0.0M
2022-12-14 128.18 128.76 125.32 126.30 0.0M
2022-12-13 127.00 131.18 125.00 127.98 0.0M
2022-12-12 124.78 127.32 123.54 126.04 0.0M
2022-12-09 123.48 126.24 121.94 124.50 0.0M
2022-12-08 124.00 124.36 120.78 123.08 0.0M
2022-12-07 128.02 128.16 123.76 124.30 0.0M
2022-12-06 128.18 128.48 124.74 127.22 0.0M
2022-12-05 137.00 137.00 126.66 127.84 0.0M
2022-12-02 138.98 139.20 135.68 137.12 0.0M
2022-12-01 143.98 144.48 135.48 139.90 0.0M
2022-11-30 148.48 153.02 145.16 153.02 0.0M
2022-11-29 148.98 149.96 146.76 146.92 0.0M
2022-11-28 147.28 148.80 144.30 148.32 0.0M
2022-11-25 147.20 148.96 146.02 147.94 0.0M
2022-11-24 146.10 149.26 145.02 147.42 0.0M
2022-11-23 144.98 146.72 142.74 146.62 0.0M
2022-11-22 141.58 144.74 139.32 144.68 0.0M
2022-11-21 144.22 144.40 140.30 141.30 0.0M
2022-11-18 144.44 147.62 140.68 143.40 0.0M
2022-11-17 150.48 150.48 143.50 144.30 0.0M
2022-11-16 157.00 159.64 148.16 148.86 0.0M
2022-11-15 154.42 159.22 153.48 156.28 0.0M
2022-11-14 152.48 154.70 150.54 153.46 0.0M
2022-11-11 154.98 154.98 151.28 152.24 0.0M
2022-11-10 142.60 153.20 142.02 153.18 0.0M
2022-11-09 146.22 147.56 142.00 142.00 0.0M
2022-11-08 144.42 150.14 144.24 146.08 0.0M
2022-11-07 141.12 144.56 139.36 144.42 0.0M
2022-11-04 149.06 151.20 137.72 140.98 0.0M
2022-11-03 154.30 156.38 146.76 148.00 0.0M
2022-11-02 161.98 162.42 151.92 153.34 0.0M
2022-11-01 165.34 166.86 161.04 162.32 0.0M
2022-10-31 163.98 165.76 160.78 165.18 0.0M
2022-10-28 159.00 163.50 156.56 163.50 0.0M
2022-10-27 161.84 163.50 160.10 160.10 0.0M
2022-10-26 164.00 164.00 157.80 159.00 0.0M
2022-10-25 162.56 166.46 162.32 166.20 0.0M
2022-10-24 162.98 165.00 161.02 162.66 0.0M
2022-10-21 161.00 162.12 159.00 162.02 0.0M
2022-10-20 157.00 164.12 155.00 161.44 0.0M
2022-10-19 159.50 159.78 155.00 156.84 0.0M
2022-10-18 152.48 161.20 151.70 155.80 0.0M
2022-10-17 146.52 152.00 146.20 149.94 0.0M
2022-10-14 149.00 151.00 146.76 146.80 0.0M
2022-10-13 146.64 149.30 141.02 149.10 0.0M
2022-10-12 147.96 150.50 144.30 147.24 0.0M
2022-10-11 149.78 151.00 143.84 147.24 0.0M
2022-10-10 153.50 156.30 149.22 150.66 0.0M
2022-10-07 157.78 159.86 153.38 154.42 0.0M
2022-10-06 158.48 160.60 155.00 159.00 0.0M
2022-10-05 155.52 158.72 154.02 158.00 0.0M
2022-10-04 151.72 157.60 151.28 155.74 0.0M
2022-10-03 146.52 150.68 145.02 150.68 0.0M
2022-09-30 149.22 154.46 146.82 146.82 0.0M
2022-09-29 155.00 155.00 148.84 149.82 0.0M
2022-09-28 155.02 155.02 151.00 154.64 0.0M
2022-09-27 152.12 156.24 152.12 154.64 0.0M
2022-09-26 151.98 155.54 150.00 152.54 0.0M
2022-09-23 152.94 154.50 148.78 151.16 0.0M
2022-09-22 151.98 155.28 150.52 153.00 0.0M
2022-09-21 150.16 154.84 149.74 149.74 0.0M
2022-09-20 153.60 153.60 149.54 150.86 0.0M
2022-09-19 152.50 153.14 149.30 152.32 0.0M
2022-09-16 153.02 153.90 149.80 151.20 0.0M
2022-09-15 160.64 161.48 154.64 154.78 0.0M
2022-09-14 157.90 161.26 157.70 159.44 0.0M
2022-09-13 163.44 165.00 157.26 158.74 0.0M
2022-09-12 163.00 163.62 160.08 163.62 0.0M
2022-09-09 156.86 162.42 155.92 162.10 0.0M
2022-09-08 154.46 157.24 152.00 156.90 0.0M
2022-09-07 153.18 154.24 151.66 153.88 0.0M
2022-09-06 154.48 158.34 152.74 153.50 0.0M
2022-09-05 156.06 156.24 151.62 155.60 0.0M
2022-09-02 153.70 158.08 153.02 154.10 0.0M
2022-09-01 155.00 160.42 151.88 153.40 0.0M
2022-08-31 160.70 161.48 155.38 156.50 0.0M
2022-08-30 161.58 163.24 158.44 159.44 0.0M
2022-08-29 165.64 166.64 160.54 160.54 0.0M
2022-08-26 173.24 175.00 165.48 165.86 0.0M
2022-08-25 167.80 173.36 165.68 173.36 0.0M
2022-08-24 177.50 181.70 176.12 181.70 0.0M
2022-08-23 178.78 180.68 175.52 176.66 0.0M
2022-08-22 181.90 182.48 177.48 177.72 0.0M
2022-08-19 186.28 186.28 180.94 183.00 0.0M
2022-08-18 184.02 186.98 180.90 185.72 0.0M
2022-08-17 187.02 187.02 183.56 184.60 0.0M
2022-08-16 187.98 188.86 183.02 186.66 0.0M
2022-08-15 185.48 189.12 184.02 188.10 0.0M
2022-08-12 180.70 184.82 179.80 184.80 0.0M
2022-08-11 184.58 186.04 180.70 180.74 0.0M
2022-08-10 178.66 183.62 177.74 183.62 0.0M
2022-08-09 186.96 186.98 176.00 178.52 0.0M
2022-08-08 187.38 190.48 185.84 185.98 0.0M
2022-08-05 187.02 188.24 184.00 186.62 0.0M
2022-08-04 185.52 187.18 183.88 186.50 0.0M
2022-08-03 181.44 187.72 180.24 186.88 0.0M
2022-08-02 177.98 181.56 175.98 180.80 0.0M
2022-08-01 179.68 180.32 175.98 178.62 0.0M
2022-07-29 180.02 180.76 177.10 180.10 0.0M
2022-07-28 173.00 178.82 171.02 177.86 0.0M
2022-07-27 171.68 178.02 170.20 176.56 0.0M
2022-07-26 173.32 174.90 167.76 168.20 0.0M
2022-07-25 179.38 180.08 171.52 172.22 0.0M
2022-07-22 179.88 183.68 177.20 178.68 0.0M
2022-07-21 178.98 181.42 176.50 180.84 0.0M
2022-07-20 171.28 180.24 170.02 179.76 0.0M
2022-07-19 166.18 170.00 163.00 169.84 0.0M
2022-07-18 166.94 169.50 165.00 165.42 0.0M
2022-07-15 161.26 166.00 160.00 166.00 0.0M
2022-07-14 163.00 163.16 157.88 160.00 0.0M
2022-07-13 166.16 167.58 160.88 162.12 0.0M
2022-07-12 173.28 173.90 164.00 166.02 0.0M
2022-07-11 171.90 175.12 170.04 173.40 0.0M
2022-07-08 173.48 174.96 170.56 172.54 0.0M
2022-07-07 169.78 173.90 169.22 173.60 0.0M
2022-07-06 167.90 171.00 166.88 169.46 0.0M
2022-07-05 162.48 167.78 160.44 167.62 0.0M
2022-07-04 160.96 160.96 158.56 160.82 0.0M
2022-07-01 156.36 162.18 155.44 161.20 0.0M
2022-06-30 162.28 162.28 154.86 157.64 0.0M
2022-06-29 163.80 164.64 160.50 163.58 0.0M
2022-06-28 171.04 172.98 162.94 162.94 0.0M
2022-06-27 176.86 177.98 170.78 170.96 0.0M
2022-06-24 164.96 176.16 164.78 176.16 0.0M
2022-06-23 158.80 164.70 156.76 164.34 0.0M
2022-06-22 156.84 161.02 154.32 158.90 0.0M
2022-06-21 157.72 160.30 156.70 158.94 0.0M
2022-06-20 155.76 160.00 154.24 157.48 0.0M
2022-06-17 153.30 158.30 151.00 155.78 0.0M
2022-06-16 161.98 161.98 150.60 151.28 0.0M
2022-06-15 157.78 163.50 157.20 161.36 0.0M
2022-06-14 159.50 163.00 155.98 158.42 0.0M
2022-06-13 167.18 167.18 158.82 159.52 0.0M
2022-06-10 175.16 176.68 168.26 171.26 0.0M
2022-06-09 175.22 180.68 174.64 176.58 0.0M
2022-06-08 174.66 177.56 173.00 176.28 0.0M
2022-06-07 170.50 176.06 168.76 175.10 0.0M
2022-06-06 173.96 177.00 170.02 172.02 0.0M
2022-06-03 175.92 176.26 171.74 173.10 0.0M
2022-06-02 165.30 176.76 163.20 174.82 0.0M
2022-06-01 162.22 172.18 160.00 165.56 0.0M
2022-05-31 155.62 156.02 149.00 149.56 0.0M
2022-05-30 155.80 157.00 155.02 156.98 0.0M
2022-05-27 149.00 153.76 148.02 153.34 0.0M
2022-05-26 148.04 152.62 146.52 151.42 0.0M
2022-05-25 148.02 150.90 145.50 149.86 0.0M
2022-05-24 147.98 148.86 144.14 145.94 0.0M
2022-05-23 151.82 152.74 146.30 149.14 0.0M
2022-05-20 148.56 151.62 147.00 151.30 0.0M
2022-05-19 149.22 150.28 146.40 146.84 0.0M
2022-05-18 155.98 155.98 149.50 150.00 0.0M
2022-05-17 158.30 160.70 150.46 154.80 0.0M
2022-05-16 160.28 161.00 156.00 157.18 0.0M
2022-05-13 155.78 162.70 155.48 160.10 0.0M
2022-05-12 153.18 160.02 148.76 153.90 0.0M
2022-05-11 159.64 162.14 153.08 153.52 0.0M
2022-05-10 155.74 161.82 155.30 158.54 0.0M
2022-05-09 159.50 161.40 153.90 155.54 0.0M
2022-05-06 163.98 164.20 156.64 160.86 0.0M
2022-05-05 175.48 176.68 161.48 163.34 0.0M
2022-05-04 169.52 175.08 165.90 175.08 0.0M
2022-05-03 169.32 170.88 167.60 169.94 0.0M
2022-05-02 168.68 169.10 165.16 169.10 0.0M
2022-04-29 174.00 177.10 166.44 166.44 0.0M
2022-04-28 168.98 177.66 168.20 176.76 0.0M
2022-04-27 160.78 167.68 158.24 165.46 0.0M
2022-04-26 163.46 164.04 157.30 160.20 0.0M
2022-04-25 159.28 163.02 157.28 162.80 0.0M
2022-04-22 166.00 166.00 158.58 158.84 0.0M
2022-04-21 173.68 174.22 163.30 163.40 0.0M
2022-04-20 176.26 178.30 171.56 171.70 0.0M
2022-04-19 175.00 178.16 172.04 177.46 0.0M
2022-04-14 180.68 182.14 174.82 174.94 0.0M
2022-04-13 181.60 181.98 175.02 180.14 0.0M
2022-04-12 179.68 184.94 178.78 180.30 0.0M
2022-04-11 180.10 180.80 176.60 179.62 0.0M
2022-04-08 184.76 186.14 181.00 181.30 0.0M
2022-04-07 184.30 186.52 181.76 184.08 0.0M
2022-04-06 193.48 193.48 182.04 184.24 0.0M
2022-04-05 199.86 201.45 191.50 192.62 0.0M
2022-04-04 192.98 201.00 191.22 199.50 0.0M
2022-04-01 192.16 194.38 190.30 191.62 0.0M
2022-03-31 193.10 195.68 191.66 192.12 0.0M
2022-03-30 199.50 199.64 191.46 192.00 0.0M
2022-03-29 196.84 200.40 194.30 199.60 0.0M
2022-03-28 192.76 195.94 190.70 195.94 0.0M
2022-03-25 194.48 195.48 189.66 193.14 0.0M
2022-03-24 192.62 195.40 191.68 195.38 0.0M
2022-03-23 198.48 198.68 189.82 192.46 0.0M
2022-03-22 194.68 201.00 192.98 198.82 0.0M
2022-03-21 197.98 198.98 190.84 194.82 0.0M
2022-03-18 189.00 198.86 188.42 197.52 0.0M
2022-03-17 187.00 189.98 184.92 189.14 0.0M
2022-03-16 180.78 187.00 180.00 187.00 0.0M
2022-03-15 176.88 179.78 173.92 178.36 0.0M
2022-03-14 182.98 184.64 175.02 177.70 0.0M
2022-03-11 182.68 185.44 181.28 181.28 0.0M
2022-03-10 183.98 183.98 179.24 182.88 0.0M
2022-03-09 176.42 185.52 176.42 183.62 0.0M
2022-03-08 180.00 182.00 174.34 176.96 0.0M
2022-03-07 184.34 187.00 180.50 180.50 0.0M
2022-03-04 185.00 188.94 182.52 184.62 0.0M
2022-03-03 188.98 191.44 185.00 185.40 0.0M
2022-03-02 194.50 197.98 181.66 189.92 0.0M
2022-03-01 190.50 192.00 187.40 188.28 0.0M
2022-02-28 182.02 188.28 181.52 187.90 0.0M
2022-02-25 181.28 186.36 179.76 184.48 0.0M
2022-02-24 164.50 182.86 161.54 182.86 0.0M
2022-02-23 173.78 175.56 168.30 168.44 0.0M
2022-02-22 165.50 177.30 165.00 172.30 0.0M
2022-02-21 173.22 175.40 160.02 164.00 0.0M
2022-02-18 176.98 178.30 172.80 173.80 0.0M
2022-02-17 185.40 185.88 175.60 176.34 0.0M
2022-02-16 188.68 189.06 183.30 186.38 0.0M
2022-02-15 182.50 188.66 181.82 188.66 0.0M
2022-02-14 182.00 185.64 180.02 182.96 0.0M
2022-02-11 190.00 193.10 181.78 183.42 0.0M
2022-02-10 194.68 197.22 188.90 190.50 0.0M
2022-02-09 191.78 194.40 188.80 194.36 0.0M
2022-02-08 190.78 191.10 186.60 190.32 0.0M
2022-02-07 192.18 193.44 189.80 189.80 0.0M
2022-02-04 190.00 193.28 183.66 191.14 0.0M
2022-02-03 195.00 197.34 184.10 186.00 0.0M
2022-02-02 207.55 208.20 197.28 198.02 0.0M
2022-02-01 207.25 208.40 201.15 206.10 0.0M
2022-01-31 199.80 207.25 198.02 207.25 0.0M
2022-01-28 193.68 199.06 188.68 199.04 0.0M
2022-01-27 188.14 199.74 186.80 191.26 0.0M
2022-01-26 192.38 198.18 186.36 187.98 0.0M
2022-01-25 195.30 198.38 190.60 190.60 0.0M
2022-01-24 193.00 197.22 183.36 196.62 0.0M
2022-01-21 195.76 197.60 192.62 192.84 0.0M
2022-01-20 200.05 203.90 197.00 197.00 0.0M
2022-01-19 198.48 204.45 195.02 199.28 0.0M
2022-01-18 201.60 202.60 198.30 199.82 0.0M
2022-01-17 202.80 203.20 201.50 202.70 0.0M
2022-01-14 199.32 203.70 196.00 202.35 0.0M
2022-01-13 208.20 208.50 199.10 199.58 0.0M
2022-01-12 207.55 209.45 206.35 207.55 0.0M
2022-01-11 201.95 208.05 200.45 206.45 0.0M
2022-01-10 201.90 202.50 193.64 202.50 0.0M
2022-01-07 203.00 205.10 199.32 201.00 0.0M
2022-01-06 200.80 206.45 200.10 202.80 0.0M
2022-01-05 215.55 215.90 200.90 201.60 0.0M
2022-01-04 227.15 228.55 215.70 220.10 0.0M
2022-01-03 225.00 227.15 219.75 226.45 0.0M