Frankfurt - Delayed Quote EUR
Salesforce, Inc. (FOO.F)
229.00
+7.30
+(3.29%)
As of 3:42:48 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 225.10 | 229.00 | 224.20 | 229.00 | 229.00 | 44 |
| Apr 23, 2025 | 217.90 | 224.20 | 217.90 | 221.70 | 221.70 | 503 |
| Apr 22, 2025 | 207.50 | 211.40 | 205.65 | 211.40 | 211.40 | 525 |
| Apr 17, 2025 | 222.50 | 222.50 | 216.70 | 217.80 | 217.80 | 188 |
| Apr 16, 2025 | 221.50 | 223.15 | 219.90 | 219.90 | 219.90 | 224 |
| Apr 15, 2025 | 226.00 | 226.45 | 223.50 | 226.40 | 226.40 | 110 |
| Apr 14, 2025 | 224.50 | 228.00 | 224.15 | 225.15 | 225.15 | 1,446 |
| Apr 11, 2025 | 229.00 | 229.50 | 221.90 | 221.90 | 221.90 | 130 |
| Apr 10, 2025 | 0.3659968 Dividend | |||||
| Apr 10, 2025 | 243.00 | 243.00 | 225.50 | 226.90 | 226.90 | 501 |
| Apr 9, 2025 | 214.00 | 241.00 | 214.00 | 241.00 | 240.58 | 497 |
| Apr 8, 2025 | 228.50 | 233.40 | 225.60 | 225.60 | 225.21 | 971 |
| Apr 7, 2025 | 206.00 | 223.15 | 203.00 | 223.15 | 222.76 | 852 |
| Apr 4, 2025 | 230.00 | 230.00 | 218.00 | 220.10 | 219.72 | 2,131 |
| Apr 3, 2025 | 240.50 | 241.05 | 230.00 | 233.25 | 232.85 | 593 |
| Apr 2, 2025 | 250.20 | 251.00 | 245.00 | 251.00 | 250.57 | 297 |
| Apr 1, 2025 | 247.55 | 250.10 | 247.50 | 248.85 | 248.42 | 101 |
| Mar 31, 2025 | 247.05 | 247.05 | 240.10 | 246.10 | 245.68 | 547 |
| Mar 28, 2025 | 256.50 | 256.50 | 254.15 | 254.15 | 253.71 | - |
| Mar 27, 2025 | 261.00 | 261.00 | 258.10 | 258.10 | 257.65 | 363 |
| Mar 26, 2025 | 267.15 | 267.15 | 261.90 | 262.50 | 262.05 | 151 |
| Mar 25, 2025 | 265.40 | 266.80 | 264.90 | 265.40 | 264.94 | 117 |
| Mar 24, 2025 | 262.00 | 264.10 | 262.00 | 263.75 | 263.29 | 110 |
| Mar 21, 2025 | 257.10 | 257.10 | 255.00 | 256.80 | 256.36 | 23 |
| Mar 20, 2025 | 258.50 | 259.85 | 255.10 | 256.70 | 256.26 | 34 |
| Mar 19, 2025 | 255.10 | 257.20 | 255.10 | 256.65 | 256.21 | 145 |
| Mar 18, 2025 | 256.20 | 257.50 | 253.00 | 255.35 | 254.91 | 266 |
| Mar 17, 2025 | 257.00 | 257.05 | 254.50 | 257.05 | 256.61 | 556 |
| Mar 14, 2025 | 251.00 | 256.75 | 251.00 | 256.75 | 256.31 | 88 |
| Mar 13, 2025 | 262.00 | 262.00 | 249.95 | 250.90 | 250.47 | 640 |
| Mar 12, 2025 | 255.20 | 262.00 | 254.15 | 262.00 | 261.55 | 475 |
| Mar 11, 2025 | 250.20 | 256.05 | 248.75 | 254.35 | 253.91 | 1,196 |
| Mar 10, 2025 | 259.10 | 259.95 | 250.50 | 250.50 | 250.07 | 614 |
| Mar 7, 2025 | 265.10 | 266.10 | 254.40 | 259.60 | 259.15 | 1,174 |
| Mar 6, 2025 | 269.90 | 269.90 | 264.50 | 265.20 | 264.74 | 584 |
| Mar 5, 2025 | 272.00 | 272.00 | 266.00 | 271.00 | 270.53 | 545 |
| Mar 4, 2025 | 278.50 | 278.55 | 268.40 | 270.60 | 270.13 | 343 |
| Mar 3, 2025 | 284.00 | 286.50 | 279.75 | 279.75 | 279.27 | 85 |
| Feb 28, 2025 | 282.50 | 290.05 | 282.20 | 283.60 | 283.11 | 327 |
| Feb 27, 2025 | 281.90 | 290.30 | 277.00 | 290.30 | 289.80 | 1,448 |
| Feb 26, 2025 | 300.00 | 301.65 | 295.55 | 295.55 | 295.04 | 585 |
| Feb 25, 2025 | 291.00 | 294.75 | 286.55 | 291.10 | 290.60 | 328 |
| Feb 24, 2025 | 297.00 | 300.15 | 291.40 | 294.45 | 293.94 | 164 |
| Feb 21, 2025 | 304.50 | 307.70 | 295.05 | 295.10 | 294.59 | 505 |
| Feb 20, 2025 | 312.00 | 312.00 | 305.70 | 305.70 | 305.17 | 251 |
| Feb 19, 2025 | 314.65 | 316.90 | 310.20 | 310.20 | 309.66 | 156 |
| Feb 18, 2025 | 313.50 | 315.60 | 310.45 | 313.45 | 312.91 | 166 |
| Feb 17, 2025 | 314.00 | 314.75 | 312.85 | 314.75 | 314.21 | 173 |
| Feb 14, 2025 | 317.15 | 317.35 | 309.10 | 310.50 | 309.96 | 220 |
| Feb 13, 2025 | 313.80 | 315.00 | 311.20 | 311.20 | 310.66 | 16 |
| Feb 12, 2025 | 312.70 | 313.30 | 308.00 | 312.95 | 312.41 | 265 |
| Feb 11, 2025 | 317.00 | 317.00 | 312.10 | 312.10 | 311.56 | 22 |
| Feb 10, 2025 | 318.00 | 320.00 | 316.95 | 319.50 | 318.95 | 130 |
| Feb 7, 2025 | 318.90 | 321.80 | 315.00 | 315.00 | 314.46 | 204 |
| Feb 6, 2025 | 333.00 | 333.00 | 317.80 | 317.80 | 317.25 | 317 |
| Feb 5, 2025 | 330.90 | 332.05 | 325.90 | 332.05 | 331.48 | 178 |
| Feb 4, 2025 | 330.30 | 334.70 | 327.75 | 327.75 | 327.18 | 111 |
| Feb 3, 2025 | 325.50 | 329.35 | 323.90 | 329.35 | 328.78 | 269 |
| Jan 31, 2025 | 331.50 | 336.00 | 329.95 | 329.95 | 329.38 | 325 |
| Jan 30, 2025 | 331.00 | 333.05 | 328.60 | 330.30 | 329.73 | 292 |
| Jan 29, 2025 | 344.35 | 348.20 | 338.30 | 340.20 | 339.61 | 146 |
| Jan 28, 2025 | 333.45 | 350.15 | 333.45 | 345.00 | 344.40 | 378 |
| Jan 27, 2025 | 315.00 | 335.00 | 311.70 | 334.50 | 333.92 | 514 |
| Jan 24, 2025 | 319.30 | 322.25 | 319.30 | 321.00 | 320.45 | 150 |
| Jan 23, 2025 | 319.40 | 320.75 | 318.85 | 320.75 | 320.20 | 334 |
| Jan 22, 2025 | 315.75 | 320.75 | 315.55 | 319.20 | 318.65 | 328 |
| Jan 21, 2025 | 315.30 | 315.30 | 311.00 | 313.75 | 313.21 | 255 |
| Jan 20, 2025 | 320.00 | 320.00 | 315.00 | 316.20 | 315.65 | 800 |
| Jan 17, 2025 | 314.65 | 320.20 | 314.65 | 320.20 | 319.65 | 426 |
| Jan 16, 2025 | 312.50 | 317.25 | 312.00 | 314.30 | 313.76 | 702 |
| Jan 15, 2025 | 314.60 | 322.40 | 313.65 | 314.70 | 314.16 | 83 |
| Jan 14, 2025 | 313.05 | 318.50 | 313.05 | 313.45 | 312.91 | 48 |
| Jan 13, 2025 | 311.00 | 312.80 | 305.30 | 311.25 | 310.71 | 552 |
| Jan 10, 2025 | 319.00 | 319.00 | 309.50 | 309.50 | 308.97 | 39 |
| Jan 9, 2025 | 316.80 | 317.85 | 316.50 | 317.35 | 316.80 | 160 |
| Jan 8, 2025 | 314.15 | 317.65 | 314.00 | 316.05 | 315.50 | 288 |
| Jan 7, 2025 | 316.00 | 317.60 | 313.85 | 313.85 | 313.31 | 196 |
| Jan 6, 2025 | 325.00 | 325.00 | 315.00 | 315.00 | 314.46 | 406 |
| Jan 3, 2025 | 322.20 | 323.00 | 321.55 | 322.90 | 322.34 | 135 |
| Jan 2, 2025 | 322.50 | 328.95 | 320.90 | 320.90 | 320.35 | 190 |
| Dec 30, 2024 | 323.60 | 325.20 | 323.00 | 323.00 | 322.44 | 43 |
| Dec 27, 2024 | 327.30 | 328.55 | 323.55 | 324.45 | 323.89 | 185 |
| Dec 23, 2024 | 330.95 | 330.95 | 326.10 | 328.05 | 327.48 | 229 |
| Dec 20, 2024 | 324.50 | 332.00 | 318.15 | 330.30 | 329.73 | 399 |
| Dec 19, 2024 | 324.00 | 329.15 | 323.70 | 324.00 | 323.44 | 5,700 |
| Dec 18, 2024 | 0.35192 Dividend | |||||
| Dec 18, 2024 | 333.10 | 338.20 | 325.90 | 325.90 | 325.34 | 5,118 |
| Dec 17, 2024 | 340.55 | 340.75 | 334.70 | 334.80 | 333.82 | 532 |
| Dec 16, 2024 | 337.95 | 339.95 | 335.80 | 339.30 | 338.31 | 320 |
| Dec 13, 2024 | 346.75 | 347.85 | 336.35 | 336.35 | 335.37 | 231 |
| Dec 12, 2024 | 335.45 | 341.95 | 334.50 | 341.50 | 340.50 | 586 |
| Dec 11, 2024 | 331.55 | 342.50 | 331.55 | 342.50 | 341.50 | 62 |
| Dec 10, 2024 | 331.00 | 337.00 | 330.00 | 330.00 | 329.04 | 76 |
| Dec 9, 2024 | 341.50 | 343.70 | 332.65 | 335.00 | 334.02 | 567 |
| Dec 6, 2024 | 340.40 | 345.70 | 340.40 | 345.70 | 344.69 | 403 |
| Dec 5, 2024 | 349.65 | 349.80 | 339.10 | 340.00 | 339.01 | 807 |
| Dec 4, 2024 | 349.95 | 359.30 | 339.90 | 344.00 | 343.00 | 1,202 |
| Dec 3, 2024 | 315.20 | 316.45 | 308.80 | 314.55 | 313.63 | 193 |
| Dec 2, 2024 | 314.00 | 316.45 | 314.00 | 316.20 | 315.28 | 93 |
| Nov 29, 2024 | 312.20 | 316.00 | 312.20 | 313.25 | 312.34 | 40 |
| Nov 28, 2024 | 312.60 | 317.95 | 312.20 | 317.95 | 317.02 | 100 |
| Nov 27, 2024 | 322.25 | 322.50 | 314.45 | 314.45 | 313.53 | 142 |
| Nov 26, 2024 | 324.45 | 327.70 | 322.25 | 327.25 | 326.29 | 116 |
| Nov 25, 2024 | 326.50 | 332.00 | 324.15 | 324.15 | 323.20 | 280 |
| Nov 22, 2024 | 319.90 | 329.45 | 319.90 | 329.45 | 328.49 | 374 |
| Nov 21, 2024 | 307.80 | 326.75 | 307.80 | 324.45 | 323.50 | 147 |
| Nov 20, 2024 | 308.50 | 308.60 | 306.10 | 306.30 | 305.41 | 86 |
| Nov 19, 2024 | 304.05 | 305.20 | 299.95 | 305.20 | 304.31 | 358 |
| Nov 18, 2024 | 308.00 | 310.40 | 303.00 | 303.60 | 302.71 | 458 |
| Nov 15, 2024 | 310.55 | 314.20 | 308.50 | 308.50 | 307.60 | 363 |
| Nov 14, 2024 | 325.00 | 326.20 | 314.25 | 314.90 | 313.98 | 336 |
| Nov 13, 2024 | 318.50 | 326.45 | 318.50 | 325.10 | 324.15 | 152 |
| Nov 12, 2024 | 320.00 | 324.85 | 316.90 | 321.15 | 320.21 | 398 |
| Nov 11, 2024 | 302.50 | 322.95 | 302.15 | 318.30 | 317.37 | 733 |
| Nov 8, 2024 | 287.00 | 292.00 | 286.60 | 292.00 | 291.15 | 239 |
| Nov 7, 2024 | 285.95 | 287.90 | 284.40 | 287.90 | 287.06 | 313 |
| Nov 6, 2024 | 276.00 | 286.00 | 276.00 | 285.90 | 285.07 | 283 |
| Nov 5, 2024 | 273.90 | 273.90 | 270.55 | 270.60 | 269.81 | 21 |
| Nov 4, 2024 | 269.70 | 274.60 | 269.65 | 274.60 | 273.80 | 79 |
| Nov 1, 2024 | 267.55 | 271.80 | 267.30 | 271.80 | 271.01 | 13 |
| Oct 31, 2024 | 271.00 | 271.25 | 268.00 | 268.00 | 267.22 | 86 |
| Oct 30, 2024 | 276.10 | 277.45 | 275.00 | 275.00 | 274.20 | 149 |
| Oct 29, 2024 | 271.80 | 277.65 | 271.80 | 277.65 | 276.84 | 499 |
| Oct 28, 2024 | 269.20 | 272.20 | 269.20 | 271.80 | 271.01 | 38 |
| Oct 25, 2024 | 264.00 | 270.65 | 264.00 | 270.15 | 269.36 | 318 |
| Oct 24, 2024 | 262.95 | 265.70 | 262.95 | 265.70 | 264.92 | 30 |
| Oct 23, 2024 | 265.70 | 267.15 | 264.80 | 265.25 | 264.48 | 471 |
| Oct 22, 2024 | 268.45 | 269.75 | 266.00 | 266.00 | 265.22 | 268 |
| Oct 21, 2024 | 270.50 | 270.50 | 265.85 | 268.20 | 267.42 | 160 |
| Oct 18, 2024 | 267.60 | 269.40 | 267.60 | 267.80 | 267.02 | 340 |
| Oct 17, 2024 | 267.90 | 269.75 | 267.85 | 268.60 | 267.82 | 382 |
| Oct 16, 2024 | 264.00 | 266.40 | 261.30 | 266.40 | 265.62 | 162 |
| Oct 15, 2024 | 267.00 | 267.85 | 265.75 | 265.75 | 264.97 | 29 |
| Oct 14, 2024 | 264.00 | 267.10 | 263.80 | 266.85 | 266.07 | 105 |
| Oct 11, 2024 | 264.80 | 265.25 | 262.70 | 262.85 | 262.08 | 407 |
| Oct 10, 2024 | 262.40 | 263.00 | 262.15 | 263.00 | 262.23 | 170 |
| Oct 9, 2024 | 265.15 | 266.20 | 263.00 | 263.00 | 262.23 | 28 |
| Oct 8, 2024 | 258.05 | 265.75 | 258.05 | 265.75 | 264.97 | 337 |
| Oct 7, 2024 | 263.00 | 263.00 | 260.50 | 261.10 | 260.34 | 299 |
| Oct 4, 2024 | 255.35 | 261.05 | 254.20 | 261.05 | 260.29 | 151 |
| Oct 3, 2024 | 252.90 | 252.90 | 252.00 | 252.60 | 251.86 | 73 |
| Oct 2, 2024 | 243.05 | 255.00 | 243.00 | 255.00 | 254.26 | 104 |
| Oct 1, 2024 | 244.85 | 246.55 | 244.85 | 246.30 | 245.58 | 91 |
| Sep 30, 2024 | 246.50 | 247.10 | 242.50 | 244.30 | 243.59 | 117 |
| Sep 27, 2024 | 246.60 | 247.20 | 246.35 | 246.35 | 245.63 | 139 |
| Sep 26, 2024 | 248.00 | 248.90 | 245.25 | 247.00 | 246.28 | 314 |
| Sep 25, 2024 | 241.00 | 245.00 | 241.00 | 245.00 | 244.28 | 50 |
| Sep 24, 2024 | 237.20 | 242.55 | 237.20 | 239.55 | 238.85 | 375 |
| Sep 23, 2024 | 240.00 | 240.00 | 236.35 | 237.90 | 237.21 | 60 |
| Sep 20, 2024 | 238.50 | 238.50 | 236.75 | 236.75 | 236.06 | 24 |
| Sep 19, 2024 | 228.30 | 238.00 | 228.30 | 238.00 | 237.31 | 203 |
| Sep 18, 2024 | 0.35192 Dividend | |||||
| Sep 18, 2024 | 228.70 | 232.00 | 227.20 | 227.20 | 226.54 | 165 |
| Sep 17, 2024 | 230.50 | 232.00 | 230.10 | 230.35 | 229.28 | 191 |
| Sep 16, 2024 | 229.80 | 231.70 | 228.00 | 230.70 | 229.63 | 95 |
| Sep 13, 2024 | 228.30 | 230.00 | 228.30 | 230.00 | 228.93 | 80 |
| Sep 12, 2024 | 228.00 | 229.00 | 227.70 | 229.00 | 227.94 | 14 |
| Sep 11, 2024 | 222.70 | 224.85 | 222.00 | 224.85 | 223.80 | 59 |
| Sep 10, 2024 | 223.05 | 224.20 | 223.00 | 223.05 | 222.01 | 254 |
| Sep 9, 2024 | 222.35 | 224.70 | 221.80 | 224.40 | 223.36 | 442 |
| Sep 6, 2024 | 221.00 | 221.05 | 219.05 | 219.80 | 218.78 | 120 |
| Sep 5, 2024 | 223.10 | 223.85 | 221.90 | 221.90 | 220.87 | 46 |
| Sep 4, 2024 | 222.85 | 224.00 | 222.05 | 223.65 | 222.61 | 246 |
| Sep 3, 2024 | 227.95 | 228.00 | 227.80 | 227.80 | 226.74 | 10 |
| Sep 2, 2024 | 227.85 | 229.90 | 227.50 | 229.90 | 228.83 | 84 |
| Aug 30, 2024 | 234.50 | 235.00 | 230.00 | 230.85 | 229.78 | 6,648 |
| Aug 29, 2024 | 243.00 | 245.85 | 233.95 | 234.85 | 233.76 | 852 |
| Aug 28, 2024 | 235.50 | 236.85 | 233.50 | 233.50 | 232.41 | 529 |
| Aug 27, 2024 | 236.65 | 237.70 | 235.00 | 235.00 | 233.91 | 114 |
| Aug 26, 2024 | 235.00 | 237.65 | 235.00 | 237.65 | 236.54 | 84 |
| Aug 23, 2024 | 233.00 | 236.25 | 233.00 | 235.35 | 234.26 | 108 |
| Aug 22, 2024 | 235.00 | 235.65 | 233.80 | 235.65 | 234.55 | 25 |
| Aug 21, 2024 | 235.05 | 235.75 | 234.75 | 234.75 | 233.66 | 3 |
| Aug 20, 2024 | 241.00 | 241.00 | 236.20 | 236.20 | 235.10 | 12 |
| Aug 19, 2024 | 237.30 | 239.15 | 236.45 | 238.45 | 237.34 | 273 |
| Aug 16, 2024 | 239.35 | 239.35 | 238.20 | 238.70 | 237.59 | 1 |
| Aug 15, 2024 | 231.90 | 238.25 | 231.90 | 238.25 | 237.14 | 165 |
| Aug 14, 2024 | 232.15 | 232.15 | 231.25 | 231.25 | 230.17 | - |
| Aug 13, 2024 | 230.30 | 232.45 | 230.30 | 232.45 | 231.37 | 76 |
| Aug 12, 2024 | 233.00 | 233.00 | 228.80 | 229.15 | 228.08 | 144 |
| Aug 9, 2024 | 228.10 | 229.75 | 227.25 | 228.25 | 227.19 | 70 |
| Aug 8, 2024 | 220.20 | 225.75 | 220.20 | 225.75 | 224.70 | 313 |
| Aug 7, 2024 | 220.00 | 224.55 | 220.00 | 224.55 | 223.51 | 488 |
| Aug 6, 2024 | 220.40 | 221.65 | 220.40 | 221.00 | 219.97 | 85 |
| Aug 5, 2024 | 205.00 | 219.40 | 202.25 | 216.70 | 215.69 | 1,990 |
| Aug 2, 2024 | 229.00 | 230.85 | 221.00 | 222.25 | 221.22 | 1,524 |
| Aug 1, 2024 | 238.75 | 242.75 | 233.55 | 233.55 | 232.46 | 82 |
| Jul 31, 2024 | 236.00 | 239.70 | 236.00 | 239.70 | 238.59 | 28 |
| Jul 30, 2024 | 238.25 | 241.50 | 238.15 | 238.90 | 237.79 | 369 |
| Jul 29, 2024 | 244.00 | 244.00 | 240.25 | 240.25 | 239.13 | 78 |
| Jul 26, 2024 | 237.40 | 241.35 | 237.40 | 241.35 | 240.23 | 13 |
| Jul 25, 2024 | 233.35 | 235.70 | 231.95 | 235.70 | 234.60 | 107 |
| Jul 24, 2024 | 235.65 | 235.65 | 230.45 | 230.45 | 229.38 | 471 |
| Jul 23, 2024 | 232.40 | 235.95 | 232.40 | 235.20 | 234.11 | 523 |
| Jul 22, 2024 | 227.60 | 230.25 | 227.60 | 230.25 | 229.18 | 252 |
| Jul 19, 2024 | 227.00 | 227.10 | 224.80 | 227.10 | 226.04 | 895 |
| Jul 18, 2024 | 230.10 | 231.25 | 226.40 | 226.40 | 225.35 | 237 |
| Jul 17, 2024 | 231.90 | 231.90 | 229.90 | 230.35 | 229.28 | 133 |
| Jul 16, 2024 | 231.90 | 234.00 | 231.50 | 234.00 | 232.91 | 97 |
| Jul 15, 2024 | 233.05 | 235.00 | 233.05 | 234.15 | 233.06 | 109 |
| Jul 12, 2024 | 232.05 | 232.05 | 231.00 | 231.85 | 230.77 | 127 |
| Jul 11, 2024 | 232.40 | 233.00 | 231.35 | 233.00 | 231.92 | 234 |
| Jul 10, 2024 | 232.75 | 234.40 | 228.00 | 228.55 | 227.49 | 187 |
| Jul 9, 2024 | 0.35192 Dividend | |||||
| Jul 9, 2024 | 236.95 | 238.60 | 233.50 | 233.50 | 232.41 | 170 |
| Jul 8, 2024 | 241.50 | 242.90 | 238.95 | 238.95 | 237.44 | 219 |
| Jul 5, 2024 | 240.50 | 244.55 | 240.50 | 244.55 | 243.01 | 80 |
| Jul 4, 2024 | 241.20 | 241.90 | 239.15 | 239.15 | 237.64 | 590 |
| Jul 3, 2024 | 237.70 | 242.20 | 237.70 | 241.75 | 240.22 | 223 |
| Jul 2, 2024 | 237.80 | 238.75 | 236.80 | 238.45 | 236.94 | 201 |
| Jul 1, 2024 | 240.55 | 240.80 | 238.50 | 238.50 | 236.99 | 356 |
| Jun 28, 2024 | 236.90 | 242.10 | 236.90 | 240.60 | 239.08 | 921 |
| Jun 27, 2024 | 226.55 | 239.85 | 226.55 | 236.70 | 235.20 | 183 |
| Jun 26, 2024 | 225.60 | 227.20 | 225.05 | 226.05 | 224.62 | 525 |
| Jun 25, 2024 | 223.35 | 226.20 | 223.25 | 224.90 | 223.48 | 423 |
| Jun 24, 2024 | 227.70 | 228.85 | 224.50 | 225.80 | 224.37 | 1,040 |
| Jun 21, 2024 | 226.50 | 228.45 | 226.40 | 228.00 | 226.56 | 113 |
| Jun 20, 2024 | 215.00 | 226.40 | 215.00 | 226.40 | 224.97 | 455 |
| Jun 19, 2024 | 215.70 | 216.40 | 214.90 | 214.90 | 213.54 | 783 |
| Jun 18, 2024 | 215.05 | 216.00 | 213.40 | 216.00 | 214.64 | 274 |
| Jun 17, 2024 | 217.10 | 217.75 | 213.40 | 214.65 | 213.29 | 604 |
| Jun 14, 2024 | 212.50 | 220.00 | 212.50 | 216.35 | 214.98 | 757 |
| Jun 13, 2024 | 218.15 | 219.30 | 213.75 | 214.35 | 213.00 | 581 |
| Jun 12, 2024 | 226.00 | 226.00 | 218.15 | 218.15 | 216.77 | 837 |
| Jun 11, 2024 | 224.60 | 225.50 | 223.00 | 224.60 | 223.18 | 439 |
| Jun 10, 2024 | 226.00 | 226.00 | 224.00 | 225.00 | 223.58 | 699 |
| Jun 7, 2024 | 224.40 | 225.10 | 223.05 | 224.70 | 223.28 | 682 |
| Jun 6, 2024 | 217.55 | 226.10 | 215.95 | 223.20 | 221.79 | 1,096 |
| Jun 5, 2024 | 219.00 | 219.00 | 213.25 | 215.10 | 213.74 | 486 |
| Jun 4, 2024 | 217.40 | 222.00 | 214.85 | 215.55 | 214.19 | 4,209 |
| Jun 3, 2024 | 216.00 | 219.80 | 213.50 | 214.80 | 213.44 | 1,993 |
| May 31, 2024 | 200.10 | 215.55 | 199.38 | 215.55 | 214.19 | 2,712 |
| May 30, 2024 | 210.10 | 213.40 | 197.48 | 197.48 | 196.23 | 6,842 |
| May 29, 2024 | 248.10 | 251.85 | 246.60 | 251.85 | 250.26 | 575 |
| May 28, 2024 | 251.60 | 252.05 | 245.90 | 245.90 | 244.35 | 148 |
| May 27, 2024 | 252.00 | 254.00 | 251.50 | 251.50 | 249.91 | 460 |
| May 24, 2024 | 253.00 | 253.65 | 248.65 | 248.65 | 247.08 | 1,047 |
| May 23, 2024 | 263.00 | 263.90 | 257.30 | 257.30 | 255.67 | 224 |
| May 22, 2024 | 260.55 | 263.95 | 260.55 | 263.95 | 262.28 | 3 |
| May 21, 2024 | 263.00 | 263.80 | 262.25 | 263.80 | 262.13 | 580 |
| May 20, 2024 | 264.50 | 264.50 | 262.90 | 262.90 | 261.24 | 3 |
| May 17, 2024 | 261.35 | 263.70 | 261.35 | 263.70 | 262.03 | 342 |
| May 16, 2024 | 264.50 | 266.70 | 263.10 | 263.40 | 261.74 | 25 |
| May 15, 2024 | 255.50 | 262.65 | 255.35 | 262.65 | 260.99 | 199 |
| May 14, 2024 | 256.00 | 257.00 | 255.80 | 255.80 | 254.18 | 122 |
| May 13, 2024 | 256.70 | 257.70 | 256.15 | 256.15 | 254.53 | 100 |
| May 10, 2024 | 255.10 | 258.15 | 254.90 | 256.15 | 254.53 | 329 |
| May 9, 2024 | 258.80 | 258.80 | 252.80 | 252.80 | 251.20 | 113 |
| May 8, 2024 | 257.20 | 260.05 | 257.20 | 259.00 | 257.36 | 131 |
| May 7, 2024 | 255.85 | 258.00 | 254.60 | 258.00 | 256.37 | 319 |
| May 6, 2024 | 255.00 | 256.25 | 254.70 | 255.10 | 253.49 | 46 |
| May 3, 2024 | 254.20 | 256.50 | 253.90 | 255.00 | 253.39 | 39 |
| May 2, 2024 | 251.90 | 254.00 | 251.30 | 254.00 | 252.40 | 117 |
| Apr 30, 2024 | 257.25 | 257.65 | 252.00 | 252.00 | 250.41 | 91 |
| Apr 29, 2024 | 254.60 | 258.15 | 254.60 | 256.35 | 254.73 | 520 |
| Apr 26, 2024 | 256.45 | 258.20 | 256.45 | 256.60 | 254.98 | 355 |
| Apr 25, 2024 | 250.00 | 254.95 | 250.00 | 254.80 | 253.19 | 340 |
| Apr 24, 2024 | 259.10 | 260.60 | 259.10 | 259.35 | 257.71 | 39 |
Related Tickers
PSAN.DE PSI Software SE
26.60
+1.53%
5Q5.F Snowflake Inc.
133.00
+1.11%
UT8.F Uber Technologies, Inc.
66.86
+2.23%
ADB.DU Adobe Inc
315.35
+1.12%
307.F Shopify Inc.
79.56
-1.60%
ADB.MU Adobe Inc
316.05
+1.15%
SAP.DE SAP SE
241.15
-0.23%
FSLY Fastly, Inc.
5.75
+4.55%
ZM Zoom Communications Inc.
75.04
+3.03%
MNDY monday.com Ltd.
261.88
+5.60%