Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Salesforce Inc (FOO.MU)

Compare
260.00
-7.15
(-2.68%)
At close: March 7 at 8:22:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 2025265.00265.00260.00260.00260.0080
Mar 6, 2025269.75269.75267.15267.15267.1510
Mar 5, 2025272.75272.75265.90265.90265.9043
Mar 4, 2025280.15280.15278.00278.00278.00500
Mar 3, 2025284.55284.70284.55284.70284.703
Feb 28, 2025283.00284.00281.60282.50282.50185
Feb 27, 2025278.45283.00278.45283.00283.0016
Feb 26, 2025298.20298.20294.55294.55294.5515
Feb 25, 2025294.85294.85286.85292.35292.35209
Feb 24, 2025295.70296.20295.70296.20296.202
Feb 21, 2025304.25304.25302.80302.80302.80750
Feb 20, 2025310.55310.55310.55310.55310.55-
Feb 19, 2025314.50314.50314.50314.50314.5040
Feb 18, 2025312.90314.65312.90314.65314.6590
Feb 17, 2025311.95311.95311.95311.95311.95-
Feb 14, 2025316.15316.80316.15316.80316.8055
Feb 13, 2025312.90316.15312.90316.15316.1515
Feb 12, 2025312.45312.45312.45312.45312.45-
Feb 11, 2025317.00317.00311.75311.75311.7512
Feb 10, 2025317.00317.00317.00317.00317.00-
Feb 7, 2025320.05320.05320.05320.05320.05-
Feb 6, 2025332.15332.35331.25331.25331.2545
Feb 5, 2025328.85328.85328.85328.85328.85-
Feb 4, 2025329.95329.95328.25328.25328.252
Feb 3, 2025327.25327.25327.05327.05327.057
Jan 31, 2025333.05335.00333.05335.00335.005
Jan 30, 2025331.50331.50329.35329.35329.355
Jan 29, 2025344.60347.30339.05339.05339.0515
Jan 28, 2025334.60337.55334.60337.55337.5510
Jan 27, 2025311.70313.45311.70313.45313.4520
Jan 24, 2025320.00321.50320.00321.50321.50442
Jan 23, 2025319.25319.55319.25319.55319.5512
Jan 22, 2025315.55319.25315.55319.25319.2530
Jan 21, 2025315.55315.55315.55315.55315.55-
Jan 20, 2025315.55315.55315.55315.55315.55-
Jan 17, 2025313.55317.85313.55315.55315.5577
Jan 16, 2025313.25313.25313.25313.25313.25-
Jan 15, 2025314.85316.20314.40314.40314.4082
Jan 14, 2025312.15314.85312.15314.85314.8516
Jan 13, 2025310.20312.15310.20312.15312.159
Jan 10, 2025316.00316.00315.80315.80315.8030
Jan 9, 2025316.00316.00316.00316.00316.00-
Jan 8, 2025315.05315.05315.05315.05315.05-
Jan 7, 2025316.85316.85316.85316.85316.85-
Jan 6, 2025323.35323.35316.35316.35316.3521
Jan 3, 2025322.90323.35322.90323.35323.3535
Jan 2, 2025325.05327.85325.05327.85327.8515
Dec 30, 2024324.20324.20323.55323.55323.558
Dec 27, 2024327.70327.70327.70327.70327.705
Dec 23, 2024331.55331.55328.40328.40328.4090
Dec 20, 2024323.50326.60323.50326.60326.60120
Dec 19, 2024325.20325.45325.20325.45325.4519
Dec 18, 2024 0.37 Dividend
Dec 18, 2024334.55334.55334.55334.55334.55-
Dec 17, 2024339.60339.60339.60339.60339.20-
Dec 16, 2024337.25337.25337.25337.25336.85-
Dec 13, 2024347.15347.15346.70346.70346.2910
Dec 12, 2024335.80336.50335.80336.50336.105
Dec 11, 2024332.25332.25332.25332.25331.86-
Dec 10, 2024333.45333.45333.45333.45333.06-
Dec 9, 2024343.30343.30342.60342.60342.201
Dec 6, 2024341.85344.35341.85344.35343.9423
Dec 5, 2024348.80348.80340.00341.40341.0058
Dec 4, 2024347.15356.15346.50346.50346.0970
Dec 3, 2024315.25316.50315.25316.50316.1347
Dec 2, 2024313.75313.75313.75313.75313.38-
Nov 29, 2024313.25313.35313.25313.35312.983
Nov 28, 2024313.85313.85313.85313.85313.48-
Nov 27, 2024323.95323.95323.95323.95323.57-
Nov 26, 2024324.10324.10324.10324.10323.72-
Nov 25, 2024329.20331.20327.65327.65327.26120
Nov 22, 2024321.30327.40321.30327.40327.012
Nov 21, 2024308.45309.00308.45309.00308.6435
Nov 20, 2024306.00306.00306.00306.00305.64-
Nov 19, 2024305.05306.00303.90306.00305.64126
Nov 18, 2024309.70309.70309.70309.70309.34-
Nov 15, 2024312.25312.25308.30309.70309.3434
Nov 14, 2024323.90323.90323.90323.90323.522
Nov 13, 2024320.90321.25320.90321.25320.8714
Nov 12, 2024320.65324.45320.65323.60323.2260
Nov 11, 2024300.40306.45300.40306.45306.0910
Nov 8, 2024288.35293.60287.40293.60293.2591
Nov 7, 2024285.40288.35285.40288.35288.011
Nov 6, 2024280.80282.20280.80282.20281.87135
Nov 5, 2024273.05273.05273.05273.05272.73-
Nov 4, 2024270.70270.70270.70270.70270.38-
Nov 1, 2024268.80268.80268.80268.80268.48-
Oct 31, 2024271.55271.55268.80268.80268.4825
Oct 30, 2024276.35276.35276.15276.15275.82463
Oct 29, 2024271.70271.70271.70271.70271.38-
Oct 28, 2024270.25270.25270.25270.25269.93-
Oct 25, 2024264.60264.60264.60264.60264.29-
Oct 24, 2024263.90263.90263.15263.15262.841
Oct 23, 2024266.70267.10266.70267.10266.791
Oct 22, 2024269.40269.60266.70266.70266.3933
Oct 21, 2024269.40269.40269.40269.40269.08-
Oct 18, 2024268.15269.15268.15269.15268.834
Oct 17, 2024267.35267.35267.35267.35267.04-
Oct 16, 2024265.60265.60265.60265.60265.29-
Oct 15, 2024267.60267.60267.60267.60267.28-
Oct 14, 2024263.15264.85263.15264.80264.4947
Oct 11, 2024265.00265.00263.15263.15262.845
Oct 10, 2024263.65265.00263.65265.00264.6920
Oct 9, 2024265.00265.00265.00265.00264.69-
Oct 8, 2024258.65262.35258.65262.35262.0417
Oct 7, 2024261.45261.45261.45261.45261.14-
Oct 4, 2024253.90260.00253.90260.00259.6950
Oct 3, 2024253.45253.45253.45253.45253.15-
Oct 2, 2024244.65254.30244.65254.30254.004
Oct 1, 2024245.65245.65245.65245.65245.36-
Sep 30, 2024247.55247.55247.55247.55247.26-
Sep 27, 2024246.75246.75246.75246.75246.46-
Sep 26, 2024246.75246.75246.75246.75246.46-
Sep 25, 2024241.45241.45241.45241.45241.17-
Sep 24, 2024238.30242.35238.30242.35242.0630
Sep 23, 2024238.85238.85238.85238.85238.57-
Sep 20, 2024237.55237.55237.55237.55237.27-
Sep 19, 2024229.45229.45229.45229.45229.18-
Sep 18, 2024 0.37 Dividend
Sep 18, 2024229.45229.45229.45229.45229.18-
Sep 17, 2024230.25230.25230.25230.25229.58-
Sep 16, 2024229.30229.30229.30229.30228.63-
Sep 13, 2024227.85227.85227.85227.85227.19-
Sep 12, 2024227.75227.75227.75227.75227.09-
Sep 11, 2024222.00222.00222.00222.00221.35-
Sep 10, 2024222.00222.00222.00222.00221.35-
Sep 9, 2024221.40221.40221.40221.40220.76-
Sep 6, 2024221.40221.40221.40221.40220.76-
Sep 5, 2024223.95223.95221.40221.40220.7641
Sep 4, 2024224.10224.10224.10224.10223.45-
Sep 3, 2024228.30228.30227.80227.80227.145
Sep 2, 2024228.25228.25227.55227.55226.8970
Aug 30, 2024233.05233.05233.05233.05232.37-
Aug 29, 2024242.85242.85242.85242.85242.14-
Aug 28, 2024237.35237.35232.45232.45231.7710
Aug 27, 2024237.90237.90237.90237.90237.21-
Aug 26, 2024235.70237.90235.70237.90237.21124
Aug 23, 2024235.10235.55235.10235.55234.861
Aug 22, 2024234.80234.80234.80234.80234.12-
Aug 21, 2024236.20236.20236.20236.20235.51-
Aug 20, 2024239.05239.05239.05239.05238.35-
Aug 19, 2024237.95237.95237.95237.95237.26-
Aug 16, 2024239.40239.40238.40238.40237.713
Aug 15, 2024231.90232.45231.90232.45231.779
Aug 14, 2024232.05232.05231.60231.60230.931
Aug 13, 2024230.65230.65230.65230.65229.98-
Aug 12, 2024231.80231.80231.80231.80231.12-
Aug 9, 2024228.05228.05228.05228.05227.39-
Aug 8, 2024219.75219.75219.75219.75219.11-
Aug 7, 2024219.95222.95219.95222.95222.3085
Aug 6, 2024220.35220.35220.35220.35219.71-
Aug 5, 2024204.50220.00204.50220.00219.36124
Aug 2, 2024232.75232.75230.05230.05229.3812
Aug 1, 2024239.50239.50239.50239.50238.80-
Jul 31, 2024236.75239.65236.75239.65238.956
Jul 30, 2024239.60239.60239.60239.60238.90-
Jul 29, 2024242.55242.55242.55242.55241.84-
Jul 26, 2024237.35239.10237.35239.10238.4078
Jul 25, 2024233.00233.00233.00233.00232.32-
Jul 24, 2024234.35234.35233.00233.00232.328
Jul 23, 2024233.20233.20233.20233.20232.52-
Jul 22, 2024227.55228.95227.55228.95228.2830
Jul 19, 2024227.05227.05227.05227.05226.39-
Jul 18, 2024230.60230.60226.65226.65225.993
Jul 17, 2024233.85233.85233.85233.85233.17-
Jul 16, 2024232.95232.95232.95232.95232.27-
Jul 15, 2024233.30233.60233.30233.60232.9236
Jul 12, 2024231.70231.70231.70231.70231.03-
Jul 11, 2024233.40233.40233.40233.40232.72-
Jul 10, 2024233.80233.80233.40233.40232.7219
Jul 9, 2024 0.37 Dividend
Jul 9, 2024238.65238.65238.65238.65237.95-
Jul 8, 2024242.25242.25242.25242.25241.15-
Jul 5, 2024240.70245.35240.70245.35244.2350
Jul 4, 2024241.05241.05241.05241.05239.95-
Jul 3, 2024238.75238.75238.75238.75237.66-
Jul 2, 2024238.65239.15237.60239.15238.0686
Jul 1, 2024240.10240.10240.10240.10239.01-
Jun 28, 2024236.40240.10236.40240.10239.011
Jun 27, 2024226.50226.50226.50226.50225.47-
Jun 26, 2024225.25225.25225.25225.25224.22-
Jun 25, 2024224.45224.55224.45224.55223.5352
Jun 24, 2024228.35228.35228.35228.35227.31-
Jun 21, 2024225.30228.05225.30228.05227.0119
Jun 20, 2024215.35217.00215.35217.00216.0124
Jun 19, 2024215.95215.95213.55213.55212.5895
Jun 18, 2024215.05216.00214.85216.00215.0273
Jun 17, 2024217.05217.05214.65214.65213.675
Jun 14, 2024215.00215.00214.30214.30213.3225
Jun 13, 2024218.45218.45218.45218.45217.45-
Jun 12, 2024224.50224.50219.55219.55218.5515
Jun 11, 2024224.85224.85224.85224.85223.82-
Jun 10, 2024225.05225.70225.05225.70224.6710
Jun 7, 2024223.35224.45223.35223.85222.8313
Jun 6, 2024216.80226.60216.80226.60225.5750
Jun 5, 2024217.05217.05214.50216.80215.8158
Jun 4, 2024216.05216.05215.90215.90214.9210
Jun 3, 2024216.55216.70213.45214.15213.1780
May 31, 2024200.60210.35199.82210.35209.39121
May 30, 2024212.50212.50196.84198.56197.65593
May 29, 2024248.45249.95248.45249.95248.812
May 28, 2024252.30252.30249.35249.35248.2115
May 27, 2024252.95252.95252.95252.95251.80-
May 24, 2024254.10254.10254.10254.10252.94-
May 23, 2024263.75263.75263.75263.75262.55-
May 22, 2024262.05264.05262.05264.05262.8540
May 21, 2024263.65264.20263.65264.20263.0010
May 20, 2024262.00262.00262.00262.00260.81-
May 17, 2024262.80262.80261.85261.85260.6610
May 16, 2024264.15264.15264.15264.15262.95-
May 15, 2024256.50256.50255.35255.35254.19135
May 14, 2024256.75256.75256.75256.75255.58-
May 13, 2024256.70256.70256.70256.70255.53-
May 10, 2024256.50256.70256.50256.70255.53275
May 9, 2024258.75258.75258.75258.75257.57-
May 8, 2024257.55257.55257.55257.55256.38-
May 7, 2024255.25255.25255.25255.25254.09-
May 6, 2024254.10254.10254.10254.10252.94-
May 3, 2024254.10254.10254.10254.10252.94-
May 2, 2024251.95253.05251.95253.05251.9055
Apr 30, 2024256.95256.95256.95256.95255.78-
Apr 29, 2024256.95256.95256.95256.95255.78-
Apr 26, 2024256.55257.45256.55257.45256.282
Apr 25, 2024255.25255.25254.05254.05252.896
Apr 24, 2024259.05259.05259.05259.05257.87-
Apr 23, 2024257.05257.05257.05257.05255.88-
Apr 22, 2024258.55262.30254.30254.30253.1485
Apr 19, 2024253.85254.95253.85254.95253.7998
Apr 18, 2024259.75259.75253.85253.85252.698
Apr 17, 2024261.95261.95259.75259.75258.57200
Apr 16, 2024257.50262.55256.10262.55261.35146
Apr 15, 2024275.40275.40257.90257.90256.7266
Apr 12, 2024278.90279.15278.90278.90277.6351
Apr 11, 2024278.55278.55278.55278.55277.28-
Apr 10, 2024278.25278.25278.25278.25276.98-
Apr 9, 2024277.75277.75277.75277.75276.48-
Apr 8, 2024277.75277.75277.75277.75276.48-
Apr 5, 2024272.50272.50271.20271.20269.9615
Apr 4, 2024280.90280.90280.90280.90279.62-
Apr 3, 2024280.90280.90280.90280.90279.62-
Apr 2, 2024280.80280.80280.80280.80279.52-
Mar 28, 2024279.00279.00279.00279.00277.73-
Mar 27, 2024282.80282.80282.80282.80281.51-
Mar 26, 2024282.80282.80282.80282.80281.51-
Mar 25, 2024284.20284.20283.40283.40282.1140
Mar 22, 2024285.40285.40285.40285.40284.10-
Mar 21, 2024280.40286.40280.40286.40285.0927
Mar 20, 2024277.00277.00277.00277.00275.74-
Mar 19, 2024276.20277.00274.60274.60273.35211
Mar 18, 2024271.60276.20271.60276.20274.9463
Mar 15, 2024278.20278.20278.20278.20276.93-
Mar 14, 2024279.40279.40279.40279.40278.13-
Mar 13, 2024 0.37 Dividend
Mar 13, 2024280.40280.40280.40280.40279.12-
Mar 12, 2024280.40280.40280.40280.40278.72-
Mar 11, 2024278.20278.20278.20278.20276.544
Mar 8, 2024276.60276.60276.60276.60274.95-
Mar 7, 2024278.00278.00278.00278.00276.34-