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
2023-12-29 239.60 241.20 239.00 239.80 0.0M
2023-12-28 240.20 241.00 239.20 240.40 0.0M
2023-12-27 242.80 242.80 238.80 239.60 0.0M
2023-12-22 242.80 243.00 241.20 241.80 0.0M
2023-12-21 240.80 243.40 239.80 243.00 0.0M
2023-12-20 241.00 241.60 237.60 238.00 0.0M
2023-12-19 240.80 242.60 239.20 240.80 0.0M
2023-12-18 240.80 243.40 237.80 242.00 0.0M
2023-12-15 234.00 240.40 234.00 240.20 0.0M
2023-12-14 236.00 236.60 230.40 232.80 0.0M
2023-12-13 238.00 239.20 236.00 236.00 0.0M
2023-12-12 234.00 237.40 232.40 237.20 0.0M
2023-12-11 233.20 236.00 231.40 234.40 0.0M
2023-12-08 230.40 234.20 230.00 233.20 0.0M
2023-12-07 230.80 232.40 229.00 230.60 0.0M
2023-12-06 232.00 235.00 232.00 232.00 0.0M
2023-12-05 230.40 233.00 228.80 232.40 0.0M
2023-12-04 239.00 239.60 231.00 231.40 0.0M
2023-12-01 229.20 242.00 228.80 239.00 0.0M
2023-11-30 226.80 231.40 223.40 231.40 0.1M
2023-11-29 205.00 211.00 204.60 210.00 0.0M
2023-11-28 205.20 205.80 202.60 204.60 0.0M
2023-11-27 204.80 206.80 204.00 205.80 0.0M
2023-11-24 205.20 206.20 203.40 205.00 0.0M
2023-11-23 205.80 206.40 205.20 205.40 0.0M
2023-11-22 205.20 207.20 205.00 205.60 0.0M
2023-11-21 205.40 206.20 204.00 205.60 0.0M
2023-11-20 203.00 206.40 201.20 205.40 0.0M
2023-11-17 204.20 204.80 202.80 203.20 0.0M
2023-11-16 202.20 204.60 201.40 204.00 0.0M
2023-11-15 204.00 205.00 200.60 201.80 0.0M
2023-11-14 201.60 203.40 200.80 203.20 0.0M
2023-11-13 199.40 202.00 198.80 201.00 0.0M
2023-11-10 196.90 200.40 195.50 200.00 0.0M
2023-11-09 200.20 200.20 195.20 196.80 0.0M
2023-11-08 198.30 199.80 196.50 197.40 0.0M
2023-11-07 193.40 199.50 192.90 197.80 0.0M
2023-11-06 193.60 193.70 190.90 192.80 0.0M
2023-11-03 195.00 195.50 193.30 193.70 0.0M
2023-11-02 193.20 196.00 192.80 195.30 0.0M
2023-11-01 189.40 193.50 188.50 193.30 0.0M
2023-10-31 187.60 190.80 187.00 189.40 0.0M
2023-10-30 187.20 189.30 185.90 188.00 0.0M
2023-10-27 187.30 188.00 184.90 185.40 0.0M
2023-10-26 185.40 188.10 183.90 185.80 0.0M
2023-10-25 191.50 192.30 184.90 186.30 0.0M
2023-10-24 189.50 192.80 189.50 192.70 0.0M
2023-10-23 191.70 191.90 186.90 189.20 0.0M
2023-10-20 196.40 196.50 190.90 192.10 0.0M
2023-10-19 194.10 198.60 193.80 196.80 0.0M
2023-10-18 197.70 198.50 194.30 194.40 0.0M
2023-10-17 197.10 200.20 195.00 198.40 0.0M
2023-10-16 194.90 198.30 193.60 197.50 0.0M
2023-10-13 195.60 196.90 193.80 194.60 0.0M
2023-10-12 194.60 197.30 193.40 194.40 0.0M
2023-10-11 195.30 197.00 193.90 194.30 0.0M
2023-10-10 196.20 197.30 194.80 196.20 0.0M
2023-10-09 195.80 197.20 194.10 196.40 0.0M
2023-10-06 191.20 196.50 189.10 195.90 0.0M
2023-10-05 191.30 192.10 188.60 190.90 0.0M
2023-10-04 189.70 192.50 188.80 192.00 0.0M
2023-10-03 194.40 194.70 188.90 188.90 0.0M
2023-10-02 193.50 194.90 190.60 193.70 0.0M
2023-09-29 192.10 196.30 191.70 191.70 0.0M
2023-09-28 193.30 193.90 189.50 192.70 0.0M
2023-09-27 191.80 193.60 191.80 193.50 0.0M
2023-09-26 192.50 194.80 190.50 190.50 0.0M
2023-09-25 193.80 195.20 192.70 194.50 0.0M
2023-09-22 195.90 197.10 193.80 194.00 0.0M
2023-09-21 200.00 200.00 195.50 195.80 0.0M
2023-09-20 202.60 202.60 199.90 200.00 0.0M
2023-09-19 201.60 202.00 198.60 202.00 0.0M
2023-09-18 201.40 202.80 200.20 200.80 0.0M
2023-09-15 206.20 207.40 200.20 200.80 0.0M
2023-09-14 204.20 206.80 203.60 205.60 0.0M
2023-09-13 206.60 206.60 203.80 204.00 0.0M
2023-09-12 209.20 210.00 206.20 206.40 0.0M
2023-09-11 209.40 211.40 207.20 209.40 0.0M
2023-09-08 207.40 210.40 207.40 210.00 0.0M
2023-09-07 207.20 208.00 204.40 208.00 0.0M
2023-09-06 204.20 207.00 202.40 206.40 0.0M
2023-09-05 203.60 205.60 202.60 203.80 0.0M
2023-09-04 205.40 206.40 203.20 203.40 0.0M
2023-09-01 204.40 206.40 203.60 205.80 0.0M
2023-08-31 207.20 211.60 204.20 204.60 0.0M
2023-08-30 196.90 197.20 192.40 197.20 0.0M
2023-08-29 195.70 196.10 192.10 194.40 0.0M
2023-08-28 193.90 197.20 193.40 195.90 0.0M
2023-08-25 189.50 194.60 189.50 194.60 0.0M
2023-08-24 194.60 195.50 190.50 190.50 0.0M
2023-08-23 190.80 194.00 190.80 192.70 0.0M
2023-08-22 191.60 193.70 190.00 190.40 0.0M
2023-08-21 187.90 192.10 187.80 191.80 0.0M
2023-08-18 187.00 188.50 184.40 188.50 0.0M
2023-08-17 190.20 191.10 187.10 187.40 0.0M
2023-08-16 191.10 192.30 190.30 191.00 0.0M
2023-08-15 193.80 194.40 190.80 191.00 0.0M
2023-08-14 190.30 194.40 190.30 194.40 0.0M
2023-08-11 189.30 191.20 188.10 190.50 0.0M
2023-08-10 187.60 190.40 187.20 189.20 0.0M
2023-08-09 193.40 194.20 186.90 187.60 0.0M
2023-08-08 195.80 196.40 192.90 193.20 0.0M
2023-08-07 196.40 197.20 195.30 196.00 0.0M
2023-08-04 198.20 198.60 193.80 195.00 0.0M
2023-08-03 201.20 201.20 196.20 197.20 0.0M
2023-08-02 204.00 204.00 199.90 201.20 0.0M
2023-08-01 204.40 205.40 202.00 204.20 0.0M
2023-07-31 202.40 204.80 200.20 204.00 0.0M
2023-07-28 205.20 207.00 203.20 204.40 0.0M
2023-07-27 203.60 209.20 203.20 205.00 0.0M
2023-07-26 204.00 205.60 201.60 202.20 0.0M
2023-07-25 203.60 206.00 203.60 205.00 0.0M
2023-07-24 205.60 206.60 201.80 204.00 0.0M
2023-07-21 205.20 207.20 204.60 205.40 0.0M
2023-07-20 206.80 208.80 204.20 205.20 0.0M
2023-07-19 202.20 212.80 202.20 209.00 0.0M
2023-07-18 202.40 204.00 201.00 203.00 0.0M
2023-07-17 204.80 205.00 203.00 203.60 0.0M
2023-07-14 205.60 206.60 203.20 203.60 0.0M
2023-07-13 204.20 206.40 203.80 204.60 0.0M
2023-07-12 200.40 204.80 200.00 204.20 0.0M
2023-07-11 193.40 202.00 193.10 201.00 0.0M
2023-07-10 190.30 193.00 190.00 193.00 0.0M
2023-07-07 193.00 194.10 190.90 190.90 0.0M
2023-07-06 196.40 196.40 191.30 192.90 0.0M
2023-07-05 193.60 197.70 192.50 197.00 0.0M
2023-07-04 193.90 194.20 191.40 193.70 0.0M
2023-07-03 193.90 194.50 192.40 193.80 0.0M
2023-06-30 193.30 195.90 193.30 193.80 0.0M
2023-06-29 194.60 195.50 193.00 193.40 0.0M
2023-06-28 190.40 194.30 189.40 194.30 0.0M
2023-06-27 190.10 191.60 189.10 190.60 0.0M
2023-06-26 192.40 194.00 190.30 190.30 0.0M
2023-06-23 194.00 195.70 191.40 192.80 0.0M
2023-06-22 190.70 194.90 188.60 194.20 0.0M
2023-06-21 197.40 199.00 190.30 191.00 0.0M
2023-06-20 193.30 198.60 191.10 198.50 0.0M
2023-06-19 194.70 194.70 193.10 194.40 0.0M
2023-06-16 194.10 196.20 192.50 193.60 0.0M
2023-06-15 193.90 194.80 190.00 193.60 0.0M
2023-06-14 194.30 195.00 189.10 192.70 0.0M
2023-06-13 199.10 200.80 193.20 193.50 0.0M
2023-06-12 200.00 204.80 197.40 198.40 0.0M
2023-06-09 194.70 202.80 194.10 200.20 0.0M
2023-06-08 191.40 194.90 190.60 194.40 0.0M
2023-06-07 199.50 202.40 191.70 192.40 0.0M
2023-06-06 195.20 199.50 195.20 199.10 0.0M
2023-06-05 198.60 198.60 193.30 195.90 0.0M
2023-06-02 198.30 200.60 196.50 199.10 0.0M
2023-06-01 197.40 200.00 192.70 198.20 0.0M
2023-05-31 204.40 210.20 203.40 210.00 0.0M
2023-05-30 202.80 208.20 201.00 204.00 0.0M
2023-05-29 200.80 203.80 200.80 203.00 0.0M
2023-05-26 197.20 201.80 197.20 200.80 0.0M
2023-05-25 195.90 200.00 194.70 195.60 0.0M
2023-05-24 192.20 195.00 189.40 194.40 0.0M
2023-05-23 195.20 195.50 191.60 192.20 0.0M
2023-05-22 194.60 196.80 193.30 194.50 0.0M
2023-05-19 198.10 198.40 194.10 194.70 0.0M
2023-05-18 192.80 197.50 192.80 196.80 0.0M
2023-05-17 188.30 193.00 188.30 192.80 0.0M
2023-05-16 186.30 189.40 185.20 188.50 0.0M
2023-05-15 185.60 188.70 185.40 187.20 0.0M
2023-05-12 186.80 187.90 184.70 185.80 0.0M
2023-05-11 186.40 188.90 182.30 186.60 0.0M
2023-05-10 183.30 187.50 182.50 186.50 0.0M
2023-05-09 180.10 185.40 179.40 183.90 0.0M
2023-05-08 178.60 181.20 178.00 179.90 0.0M
2023-05-05 174.50 179.50 174.00 179.50 0.0M
2023-05-04 173.90 176.10 173.10 174.30 0.0M
2023-05-03 176.50 177.00 174.70 174.70 0.0M
2023-05-02 179.60 180.90 176.20 176.20 0.0M
2023-04-28 177.70 180.30 177.70 179.40 0.0M
2023-04-27 174.60 179.40 173.80 177.70 0.0M
2023-04-26 176.40 176.40 172.70 173.00 0.0M
2023-04-25 175.70 176.10 173.80 173.80 0.0M
2023-04-24 180.30 181.70 175.80 176.90 0.0M
2023-04-21 180.10 181.30 178.70 180.80 0.0M
2023-04-20 180.60 182.00 178.30 180.00 0.0M
2023-04-19 181.20 182.90 179.00 181.20 0.0M
2023-04-18 179.80 182.60 179.30 181.40 0.0M
2023-04-17 177.00 180.40 176.70 179.90 0.0M
2023-04-14 174.90 177.10 173.60 177.00 0.0M
2023-04-13 173.50 175.80 172.70 175.50 0.0M
2023-04-12 172.50 174.60 172.40 173.00 0.0M
2023-04-11 176.10 176.60 171.80 173.20 0.0M
2023-04-06 178.70 179.30 174.40 176.40 0.0M
2023-04-05 179.60 180.40 177.70 178.80 0.0M
2023-04-04 180.20 181.70 179.70 179.80 0.0M
2023-04-03 184.90 184.90 179.80 180.30 0.0M
2023-03-31 180.22 184.40 179.90 184.20 0.0M
2023-03-30 181.00 181.50 179.08 180.42 0.0M
2023-03-29 178.32 182.04 177.62 181.88 0.0M
2023-03-28 177.48 178.00 175.02 177.02 0.0M
2023-03-27 176.50 177.98 173.46 177.34 0.0M
2023-03-24 172.64 177.32 172.14 176.30 0.0M
2023-03-23 170.88 174.36 170.88 173.40 0.0M
2023-03-22 175.68 176.10 170.92 171.00 0.0M
2023-03-21 173.84 175.90 171.60 175.90 0.0M
2023-03-20 172.08 172.98 168.70 172.98 0.0M
2023-03-17 176.34 176.88 172.70 172.82 0.0M
2023-03-16 172.32 177.00 171.98 176.42 0.0M
2023-03-15 171.16 173.82 167.60 172.34 0.0M
2023-03-14 164.78 172.52 163.78 170.02 0.0M
2023-03-13 164.48 165.08 158.82 162.94 0.0M
2023-03-10 168.14 168.88 161.32 162.58 0.0M
2023-03-09 172.82 173.68 168.82 168.82 0.0M
2023-03-08 173.60 175.22 172.40 173.54 0.0M
2023-03-07 172.22 175.18 172.22 173.48 0.0M
2023-03-06 175.88 176.44 172.44 172.60 0.0M
2023-03-03 175.78 178.18 173.90 175.20 0.0M
2023-03-02 181.20 184.40 175.00 175.90 0.1M
2023-03-01 154.32 157.34 152.74 157.34 0.0M
2023-02-28 154.44 155.14 152.48 154.32 0.0M
2023-02-27 154.02 155.42 153.16 153.16 0.0M
2023-02-24 154.10 157.12 151.72 153.12 0.0M
2023-02-23 155.60 157.06 152.64 154.60 0.0M
2023-02-22 151.48 154.16 150.02 153.82 0.0M
2023-02-21 154.70 154.98 151.72 151.72 0.0M
2023-02-20 155.30 159.98 152.92 154.72 0.0M
2023-02-17 156.92 158.38 152.28 154.08 0.0M
2023-02-16 159.72 160.26 157.20 157.64 0.0M
2023-02-15 157.92 160.18 157.18 160.02 0.0M
2023-02-14 159.38 160.08 154.40 158.02 0.0M
2023-02-13 156.28 159.50 154.76 159.50 0.0M
2023-02-10 160.00 160.00 154.78 156.28 0.0M
2023-02-09 159.36 162.58 159.06 161.78 0.0M
2023-02-08 159.20 160.86 157.02 158.32 0.0M
2023-02-07 158.04 160.00 156.22 160.00 0.0M
2023-02-06 157.98 159.16 155.50 157.46 0.0M
2023-02-03 158.50 160.90 156.72 158.30 0.0M
2023-02-02 156.84 163.00 156.52 160.06 0.0M
2023-02-01 153.42 157.28 153.28 156.54 0.0M
2023-01-31 151.64 154.22 150.52 154.22 0.0M
2023-01-30 151.50 152.90 147.02 151.70 0.0M
2023-01-27 151.18 153.84 150.12 151.50 0.0M
2023-01-26 142.94 151.50 142.94 151.30 0.0M
2023-01-25 142.30 143.16 137.50 142.86 0.0M
2023-01-24 143.38 145.60 141.62 142.48 0.0M
2023-01-23 143.02 146.50 141.50 143.46 0.0M
2023-01-20 136.18 139.48 132.90 139.26 0.0M
2023-01-19 134.22 135.20 132.02 135.20 0.0M
2023-01-18 138.00 138.48 134.86 134.86 0.0M
2023-01-17 137.44 138.32 135.18 137.80 0.0M
2023-01-16 138.18 138.46 136.84 137.78 0.0M
2023-01-13 137.58 138.38 135.28 137.88 0.0M
2023-01-12 134.34 138.00 133.66 137.96 0.0M
2023-01-11 137.08 137.96 132.86 133.94 0.0M
2023-01-10 136.22 138.80 135.84 137.32 0.0M
2023-01-09 132.40 138.74 131.62 136.98 0.0M
2023-01-06 130.36 133.06 129.00 132.66 0.0M
2023-01-05 131.68 132.20 127.64 129.56 0.0M
2023-01-04 127.94 133.34 127.32 131.62 0.0M
2023-01-03 126.78 129.10 124.44 127.84 0.0M
2023-01-02 123.50 127.80 123.50 127.80 0.0M