Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Salesforce, Inc. (FOO.DE)

Compare
218.45
-7.20
(-3.19%)
At close: April 17 at 5:35:33 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025222.55223.75217.20218.45218.452,703
Apr 16, 2025221.00225.75220.00225.65225.651,597
Apr 15, 2025224.85226.90223.00226.55226.552,650
Apr 14, 2025226.80230.40223.75224.85224.854,875
Apr 11, 2025227.95227.95218.00221.35221.356,489
Apr 10, 2025 0.36491522 Dividend
Apr 10, 2025245.90245.90227.15227.15227.157,465
Apr 9, 2025218.95224.40215.95220.05219.6324,136
Apr 8, 2025226.85235.25225.45231.20230.766,574
Apr 7, 2025191.02226.75190.02222.00221.5812,625
Apr 4, 2025230.90230.90218.75223.40222.986,057
Apr 3, 2025240.80241.45229.20233.35232.916,888
Apr 2, 2025249.70250.55244.90250.55250.082,084
Apr 1, 2025247.60249.75246.85248.75248.281,610
Mar 31, 2025246.10247.25239.85244.75244.294,288
Mar 28, 2025257.00257.25250.00250.00249.53887
Mar 27, 2025260.20260.75255.80258.05257.561,368
Mar 26, 2025268.60268.60260.95261.30260.812,073
Mar 25, 2025265.35268.15263.60266.00265.501,620
Mar 24, 2025258.35258.35258.35258.35257.86-
Mar 21, 2025258.35258.35253.65258.35257.861,982
Mar 20, 2025258.30261.25255.45257.70257.212,163
Mar 19, 2025255.75257.35254.55257.20256.711,165
Mar 18, 2025257.60258.15253.00254.20253.721,847
Mar 17, 2025255.35257.65253.80255.60255.121,999
Mar 14, 2025252.70256.10251.00256.10255.622,535
Mar 13, 2025257.90262.00249.00251.10250.634,530
Mar 12, 2025254.10260.90254.10259.20258.712,380
Mar 11, 2025249.70256.40248.60254.95254.475,058
Mar 10, 2025258.75259.65251.20253.60253.123,187
Mar 7, 2025264.90265.80256.05256.05255.574,693
Mar 6, 2025266.95275.00264.65273.05272.5310,329
Mar 5, 2025271.20272.15266.00266.10265.602,455
Mar 4, 2025278.90278.90268.00268.35267.844,669
Mar 3, 2025286.10288.40283.05284.15283.612,629
Feb 28, 2025281.50289.70280.75287.50286.963,259
Feb 27, 2025278.05291.70278.00291.55291.0013,031
Feb 26, 2025298.55300.65295.10295.60295.042,683
Feb 25, 2025293.40295.00286.70286.75286.211,803
Feb 24, 2025296.70300.00291.85294.80294.243,806
Feb 21, 2025304.15306.70299.70300.10299.532,134
Feb 20, 2025310.25311.75305.35305.35304.771,315
Feb 19, 2025313.75317.95310.70312.05311.462,736
Feb 18, 2025314.15314.85309.50312.35311.761,248
Feb 17, 2025314.25314.95312.80313.00312.411,181
Feb 14, 2025315.45316.45307.95309.55308.961,557
Feb 13, 2025313.30316.50311.10311.90311.311,672
Feb 12, 2025313.15313.20307.65312.15311.562,138
Feb 11, 2025317.00317.10311.90312.35311.76715
Feb 10, 2025316.75321.60316.75319.35318.751,278
Feb 7, 2025319.85321.55318.75319.85319.251,987
Feb 6, 2025332.95333.45317.45319.90319.305,812
Feb 5, 2025329.80332.55325.45328.45327.832,139
Feb 4, 2025332.00335.65327.80329.55328.931,567
Feb 3, 2025327.40330.15323.80327.85327.234,186
Jan 31, 2025333.80336.50331.70334.45333.821,816
Jan 30, 2025331.30332.95327.20330.10329.483,448
Jan 29, 2025347.00347.95338.25339.55338.912,902
Jan 28, 2025335.75351.50334.25349.45348.795,055
Jan 27, 2025314.20330.40309.60327.60326.986,800
Jan 24, 2025319.65319.65319.65319.65319.05-
Jan 23, 2025319.60321.10317.20319.65319.051,246
Jan 22, 2025316.20320.10314.95319.25318.651,974
Jan 21, 2025314.60317.10310.95313.80313.211,836
Jan 20, 2025314.55318.05314.55315.85315.25511
Jan 17, 2025314.85320.20313.70317.75317.151,401
Jan 16, 2025313.10317.95311.40316.60316.001,334
Jan 15, 2025314.35322.35313.20314.65314.062,172
Jan 14, 2025312.25320.30312.25315.95315.351,520
Jan 13, 2025309.80313.85305.75311.65311.068,822
Jan 10, 2025317.00317.55309.00310.60310.013,269
Jan 9, 2025318.00318.90314.80314.80314.20565
Jan 8, 2025315.15319.50313.55315.85315.251,918
Jan 7, 2025317.90318.55311.35315.70315.102,121
Jan 6, 2025322.95325.10317.35321.30320.694,605
Jan 3, 2025321.95323.75321.00322.40321.79726
Jan 2, 2025324.50329.00321.95324.35323.741,499
Dec 30, 2024323.85323.85323.85323.85323.24-
Dec 27, 2024326.30328.55323.00323.85323.241,053
Dec 23, 2024331.30333.10324.70326.35325.731,127
Dec 20, 2024322.20331.85316.50331.30330.671,905
Dec 19, 2024326.75329.45324.65327.90327.281,665
Dec 18, 2024 0.35088 Dividend
Dec 18, 2024335.40339.25333.05335.25334.624,411
Dec 17, 2024340.35340.80334.15336.90335.86840
Dec 16, 2024337.60341.00335.00337.75336.712,733
Dec 13, 2024348.00348.00339.50339.70338.661,966
Dec 12, 2024336.10343.00335.30342.35341.301,676
Dec 11, 2024330.05343.45330.05340.45339.401,452
Dec 10, 2024334.55334.55334.55334.55333.52-
Dec 9, 2024342.45344.55331.30334.55333.523,475
Dec 6, 2024342.00346.80340.00346.35345.281,268
Dec 5, 2024348.00351.90339.25342.55341.503,989
Dec 4, 2024347.45358.70341.45342.65341.609,240
Dec 3, 2024316.00316.85308.20312.85311.893,728
Dec 2, 2024315.70318.40313.90316.70315.732,660
Nov 29, 2024314.80316.15309.30314.05313.083,258
Nov 28, 2024312.60312.60312.60312.60311.64-
Nov 27, 2024322.45322.50311.95312.60311.64804
Nov 26, 2024323.15327.05321.00325.55324.551,944
Nov 25, 2024324.95324.95324.95324.95323.95-
Nov 22, 2024320.05326.30320.05324.95323.952,777
Nov 21, 2024309.25324.15308.15324.15323.151,280
Nov 20, 2024306.15310.65306.15308.05307.10642
Nov 19, 2024305.35306.65297.15303.75302.821,698
Nov 18, 2024308.50310.40305.40305.40304.461,654
Nov 15, 2024312.65312.75308.30309.35308.402,950
Nov 14, 2024322.70326.55313.50316.50315.533,281
Nov 13, 2024320.15327.65318.40326.20325.202,553
Nov 12, 2024320.80327.45314.50325.05324.052,872
Nov 11, 2024302.30323.70301.10319.70318.723,735
Nov 8, 2024288.25295.45285.85294.80293.892,413
Nov 7, 2024286.00288.55283.70288.45287.561,333
Nov 6, 2024280.95287.60280.60286.10285.225,824
Nov 5, 2024273.25274.10270.80270.85270.02369
Nov 4, 2024271.60273.45269.05270.40269.571,491
Nov 1, 2024269.35272.75267.80272.30271.46965
Oct 31, 2024270.70271.35267.30268.70267.871,396
Oct 30, 2024276.55276.70274.30275.05274.201,187
Oct 29, 2024271.60276.65271.60276.60275.75972
Oct 28, 2024270.15273.25269.95270.85270.02981
Oct 25, 2024265.00271.20265.00269.15268.321,323
Oct 24, 2024265.50267.15263.65264.90264.091,090
Oct 23, 2024266.40268.35264.10264.35263.54543
Oct 22, 2024269.05270.00266.50266.55265.73558
Oct 21, 2024269.50270.25265.85267.75266.932,007
Oct 18, 2024268.00270.00267.80269.60268.77739
Oct 17, 2024268.10271.00268.00269.50268.672,933
Oct 16, 2024265.75265.75261.30264.50263.691,034
Oct 15, 2024268.20268.70265.00266.15265.331,454
Oct 14, 2024263.30266.10263.20265.50264.681,119
Oct 11, 2024263.80265.30262.60263.55262.74700
Oct 10, 2024263.15264.10261.55262.10261.291,324
Oct 9, 2024264.90266.00262.20262.35261.541,290
Oct 8, 2024258.10262.40258.05262.40261.59613
Oct 7, 2024261.60262.00259.50261.50260.701,272
Oct 4, 2024254.15259.25254.15259.05258.251,335
Oct 3, 2024252.20254.25251.00253.70252.922,299
Oct 2, 2024243.60252.60243.60251.55250.781,886
Oct 1, 2024245.55247.85244.00245.35244.602,310
Sep 30, 2024247.95248.00242.40242.80242.05514
Sep 27, 2024246.45248.20246.45247.85247.092,846
Sep 26, 2024247.75248.80244.45245.85245.091,248
Sep 25, 2024240.55248.00240.40246.60245.84552
Sep 24, 2024237.65243.00236.95241.40240.662,341
Sep 23, 2024239.65241.45236.05236.05235.321,496
Sep 20, 2024237.95241.35234.95235.35234.632,014
Sep 19, 2024229.00236.90228.85236.90236.172,850
Sep 18, 2024 0.35088 Dividend
Sep 18, 2024230.35232.00227.30227.45226.751,022
Sep 17, 2024226.10233.85226.10232.60231.491,428
Sep 16, 2024229.65231.55228.95231.30230.191,057
Sep 13, 2024229.00230.95227.75230.95229.841,771
Sep 12, 2024228.30229.05226.75227.70226.61921
Sep 11, 2024222.50222.80220.15221.90220.84960
Sep 10, 2024222.70224.25222.10223.35222.281,279
Sep 9, 2024220.55225.30220.55223.10222.03525
Sep 6, 2024220.75224.30218.75219.15218.10413
Sep 5, 2024221.80225.55221.60221.60220.54737
Sep 4, 2024223.70224.45222.10223.95222.88942
Sep 3, 2024228.45229.55226.85227.55226.46454
Sep 2, 2024227.95229.35226.85229.35228.25582
Aug 30, 2024232.50234.35229.15229.50228.407,543
Aug 29, 2024243.15247.90232.55235.65234.525,195
Aug 28, 2024237.60238.75232.70233.75232.632,306
Aug 27, 2024238.20239.15231.95235.25234.124,792
Aug 26, 2024235.65239.05235.65238.80237.66203
Aug 23, 2024236.35236.95234.60235.80234.67452
Aug 22, 2024234.45236.80233.30233.30232.18933
Aug 21, 2024236.10236.30233.25234.45233.33723
Aug 20, 2024239.50240.60236.45236.45235.32630
Aug 19, 2024238.00238.85237.00238.85237.71201
Aug 16, 2024238.45240.30237.00238.75237.61525
Aug 15, 2024232.55238.60232.45237.80236.66511
Aug 14, 2024231.50232.10230.30232.10230.99761
Aug 13, 2024230.85232.60230.70232.60231.49677
Aug 12, 2024231.95232.00228.55228.80227.70652
Aug 9, 2024227.15231.10225.55231.10229.991,245
Aug 8, 2024221.60226.65219.35226.10225.021,133
Aug 7, 2024220.30225.45220.20223.60222.53760
Aug 6, 2024220.00222.95219.65219.90218.85841
Aug 5, 2024202.00220.15202.00220.15219.1010,902
Aug 2, 2024230.05230.95221.15222.85221.784,929
Aug 1, 2024240.05243.45237.00237.00235.86786
Jul 31, 2024237.10241.35235.80238.80237.662,459
Jul 30, 2024239.35240.50236.75236.75235.62342
Jul 29, 2024242.95245.00239.70240.40239.252,014
Jul 26, 2024237.55242.50237.10240.60239.451,186
Jul 25, 2024232.55236.75231.45236.25235.122,069
Jul 24, 2024234.05235.25232.45232.90231.78851
Jul 23, 2024233.15236.65233.15235.65234.524,627
Jul 22, 2024227.70234.55227.70231.70230.59258
Jul 19, 2024226.90227.95225.40226.90225.811,956
Jul 18, 2024230.50233.00228.40228.45227.3613,279
Jul 17, 2024233.30233.30230.15230.80229.694,153
Jul 16, 2024232.90234.50230.95233.70232.581,858
Jul 15, 2024233.40234.60232.85233.60232.485,033
Jul 12, 2024231.00233.55229.55233.55232.431,594
Jul 11, 2024232.75234.45230.95232.45231.341,580
Jul 10, 2024233.50234.00227.40228.15227.061,245
Jul 9, 2024 0.35088 Dividend
Jul 9, 2024238.95240.35232.95233.60232.481,462
Jul 8, 2024242.75242.80239.25239.25237.711,350
Jul 5, 2024241.35245.40240.40244.20242.621,690
Jul 4, 2024242.25242.25240.00241.30239.74590
Jul 3, 2024237.10241.55237.10241.55239.991,592
Jul 2, 2024237.55239.65236.70238.35236.811,191
Jul 1, 2024240.35240.95237.00239.50237.953,608
Jun 28, 2024237.05242.70237.00242.45240.89-
Jun 27, 2024227.45237.40227.00237.05235.523,511
Jun 26, 2024226.35227.05225.15226.10224.641,300
Jun 25, 2024223.50226.95223.50225.85224.391,271
Jun 24, 2024228.95229.20224.25226.05224.592,268
Jun 21, 2024225.00228.55224.80227.00225.532,585
Jun 20, 2024215.20225.00215.20224.30222.853,576
Jun 19, 2024215.50216.00214.85215.80214.41862
Jun 18, 2024213.40213.40213.40213.40212.02-
Jun 17, 2024216.85217.65213.25213.40212.021,315
Jun 14, 2024215.05220.20214.00217.40216.003,974
Jun 13, 2024218.60219.30214.00214.00212.622,592
Jun 12, 2024224.00225.35218.65219.60218.181,513
Jun 11, 2024224.75227.05220.95223.70222.261,530
Jun 10, 2024225.45226.30223.80225.15223.701,598
Jun 7, 2024223.85225.05222.00224.70223.254,685
Jun 6, 2024217.00226.70216.25223.50222.063,771
Jun 5, 2024216.70218.00212.90214.45213.073,307
Jun 4, 2024216.45221.30213.90213.90212.527,771
Jun 3, 2024216.65221.55212.55212.80211.4311,733
May 31, 2024200.70205.00199.28202.60201.2929,104
May 30, 2024213.50213.50197.40197.40196.1340,230
May 29, 2024248.50252.10246.90250.60248.981,700
May 28, 2024252.55253.45246.55248.90247.292,436
May 27, 2024252.95254.80250.25253.80252.161,569
May 24, 2024253.10254.40247.90252.40250.771,412
May 23, 2024263.80264.70257.40259.00257.331,343
May 22, 2024261.80265.00261.15264.95263.241,043
May 21, 2024263.50264.55261.15264.55262.84872
May 20, 2024263.00264.65262.75264.40262.69745
May 17, 2024262.40264.15261.55263.10261.401,659
May 16, 2024265.00267.30263.70264.50262.791,007
May 15, 2024254.45261.40254.40260.95259.271,015
May 14, 2024256.75258.05255.95256.15254.501,465
May 13, 2024256.95257.75255.30256.65254.99585
May 10, 2024256.35258.15255.30256.55254.89667
May 9, 2024259.10259.70252.30255.15253.501,280
May 8, 2024258.25260.00256.40259.25257.58503
May 7, 2024256.60258.35254.95257.70256.04413
May 6, 2024254.55257.05254.55255.45253.801,231
May 3, 2024253.90257.10252.70256.05254.40433
May 2, 2024251.75254.15248.25253.95252.311,428
Apr 30, 2024258.35258.35254.40254.40252.761,308
Apr 29, 2024256.20258.85256.00256.00254.35456
Apr 26, 2024256.95259.20256.30258.40256.73794
Apr 25, 2024256.15256.15252.00252.95251.32782
Apr 24, 2024259.05260.95258.35258.35256.68695
Apr 23, 2024257.45258.25254.55255.15253.50449
Apr 22, 2024261.50264.95253.60255.05253.404,019
Apr 19, 2024255.00255.60250.05254.80253.162,844
Apr 18, 2024259.80260.10256.20256.20254.55158
Apr 17, 2024260.05262.70259.80259.80258.121,619

Related Tickers

LY0.DE Lyft, Inc.
9.78
-0.30%
 
TR9.DE OTRS AG
17.35
+0.29%
 
ITU.DE Intuit Inc.
520.50
-0.50%
 
PO1.DE Performance One AG
1.5500
0.00%
 
4S0.DE ServiceNow, Inc.
690.80
-4.23%
 
VRL.DE Net-Digital AG
3.1400
-0.63%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9200
0.00%
 
MA10.DE Binect AG
1.6800
-0.59%
 
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.8600
+0.54%
 
3QD.DE Datadog, Inc.
80.33
-2.29%