Frankfurt - Delayed Quote
EUR
Salesforce, Inc. (FOO.F)
192.00
-5.00
(-2.54%)
At close: November 6 at 4:01:58 PM GMT+1
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
Nov 6, 2026
193.72
196.62
192.00
192.00
192.00
229
Nov 5, 2026
202.85
204.55
196.00
197.00
197.00
2,475
Nov 4, 2026
195.86
205.55
195.86
205.55
205.55
203
Nov 3, 2026
199.22
199.22
192.34
192.34
192.34
526
Nov 2, 2026
203.00
205.70
203.00
204.50
204.50
98
Oct 30, 2026
204.80
207.95
203.00
203.00
203.00
335
Oct 29, 2026
205.00
207.25
205.00
206.35
206.35
572
Oct 28, 2026
213.40
216.50
212.00
215.30
215.30
496
Oct 27, 2026
220.10
220.50
217.05
217.20
217.20
1,315
Oct 26, 2026
222.15
223.75
218.30
221.25
221.25
209
Oct 23, 2026
220.10
222.50
216.55
219.70
219.70
94
Oct 22, 2026
212.90
223.40
212.90
221.50
221.50
106
Oct 21, 2026
214.00
216.95
214.00
214.55
214.55
150
Oct 20, 2026
218.30
218.30
214.45
214.45
214.45
43
Oct 19, 2026
215.20
215.20
211.55
212.55
212.55
65
Oct 16, 2026
220.50
223.00
211.30
214.50
214.50
111
Oct 15, 2026
207.40
219.60
207.40
219.00
219.00
1,629
Oct 14, 2026
212.00
214.70
211.00
211.00
211.00
180
Oct 13, 2026
210.50
214.00
210.50
214.00
214.00
52
Oct 12, 2026
205.55
211.60
204.15
209.00
209.00
176
Oct 9, 2026
202.80
205.00
202.80
205.00
205.00
10
Oct 8, 2026
200.60
202.00
199.70
202.00
202.00
136
Oct 7, 2026
199.92
202.00
199.92
202.00
202.00
326
Oct 6, 2026
204.95
205.35
198.50
198.50
198.50
10
Oct 5, 2026
208.90
210.15
204.95
205.30
205.30
488
Oct 2, 2026
210.70
213.00
210.00
213.00
213.00
247
Oct 1, 2026
202.35
209.00
201.00
209.00
209.00
74
Sep 30, 2026
199.12
205.80
199.12
200.95
200.95
125
Sep 29, 2026
200.00
200.00
199.04
199.78
199.78
35
Sep 28, 2026
207.10
207.10
194.70
202.05
202.05
275
Sep 25, 2026
208.60
208.60
205.35
205.35
205.35
1
Sep 24, 2026
207.55
207.55
207.00
207.00
207.00
22
Sep 23, 2026
204.25
209.35
204.25
209.35
209.35
83
Sep 22, 2026
208.00
208.00
200.55
202.30
202.30
806
Sep 21, 2026
207.45
208.90
206.10
206.10
206.10
239
Sep 18, 2026
210.95
213.10
208.00
208.30
208.30
235
Sep 17, 2026
0.394856
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
218.30
220.55
211.45
211.55
211.55
210
Sep 16, 2026
220.10
220.30
218.40
219.90
219.46
326
Sep 15, 2026
222.15
227.00
219.70
227.00
226.55
255
Sep 14, 2026
217.70
224.50
217.70
224.50
224.05
743
Sep 11, 2026
209.10
211.00
207.75
211.00
210.58
190
Sep 10, 2026
209.15
209.75
208.75
209.75
209.33
83
Sep 9, 2026
211.60
215.40
209.45
209.45
209.03
216
Sep 8, 2026
219.40
219.40
212.40
214.75
214.32
60
Sep 7, 2026
219.00
220.10
218.40
218.40
217.96
535
Sep 4, 2026
226.25
226.25
222.45
222.50
222.05
494
Sep 3, 2026
221.80
230.00
221.80
227.50
227.04
636
Sep 2, 2026
221.70
227.55
218.10
221.90
221.46
468
Sep 1, 2026
220.10
223.50
216.80
223.50
223.05
420
Aug 31, 2026
219.05
225.00
216.35
224.00
223.55
498
Aug 28, 2026
215.00
227.00
213.20
221.80
221.36
1,879
Aug 27, 2026
200.40
217.15
194.80
216.50
216.07
2,597
Aug 26, 2026
173.70
176.84
171.66
176.84
176.49
520
Aug 25, 2026
177.46
178.78
175.70
177.60
177.24
823
Aug 24, 2026
177.78
182.70
177.78
179.36
179.00
1,183
Aug 21, 2026
174.42
180.00
174.42
178.10
177.74
461
Aug 20, 2026
175.50
177.00
175.00
177.00
176.65
336
Aug 19, 2026
167.82
178.00
167.36
176.80
176.45
341
Aug 18, 2026
164.46
170.40
163.96
170.40
170.06
432
Aug 17, 2026
171.00
171.00
164.00
166.30
165.97
266
Aug 14, 2026
176.00
176.00
169.94
170.90
170.56
389
Aug 13, 2026
166.22
173.96
166.12
173.96
173.61
247
Aug 12, 2026
169.52
170.68
166.00
166.00
165.67
538
Aug 11, 2026
169.14
171.80
169.14
171.30
170.96
219
Aug 10, 2026
168.90
172.22
165.00
172.22
171.88
2,433
Aug 7, 2026
162.64
167.16
162.56
167.16
166.83
85
Aug 6, 2026
157.64
159.02
157.64
158.84
158.52
99
Aug 5, 2026
162.98
167.44
162.98
165.62
165.29
365
Aug 4, 2026
161.28
165.76
156.78
165.76
165.43
640
Aug 3, 2026
159.00
166.56
159.00
162.54
162.21
631
Jul 31, 2026
155.02
159.16
155.02
159.16
158.84
54
Jul 30, 2026
163.82
164.62
155.60
155.60
155.29
458
Jul 29, 2026
161.00
165.96
158.82
165.72
165.39
260
Jul 28, 2026
153.40
161.64
153.40
161.52
161.20
383
Jul 27, 2026
144.60
155.94
144.60
155.94
155.63
232
Jul 24, 2026
138.38
143.44
138.38
143.44
143.15
46
Jul 23, 2026
142.00
144.94
136.74
136.74
136.47
317
Jul 22, 2026
150.04
151.54
145.00
145.00
144.71
527
Jul 21, 2026
148.60
149.00
146.08
149.00
148.70
60
Jul 20, 2026
150.60
153.28
148.84
153.28
152.97
48
Jul 17, 2026
148.00
150.12
147.18
150.12
149.82
468
Jul 16, 2026
145.52
150.30
145.52
150.30
150.00
588
Jul 15, 2026
145.58
148.02
145.10
147.32
147.03
245
Jul 14, 2026
150.00
150.00
139.52
147.28
146.99
264
Jul 13, 2026
142.00
151.60
142.00
151.60
151.30
257
Jul 10, 2026
141.90
144.12
141.90
143.60
143.31
205
Jul 9, 2026
145.50
145.50
140.00
141.62
141.34
225
Jul 8, 2026
148.40
148.40
144.22
145.00
144.71
69
Jul 7, 2026
145.68
148.62
145.68
147.12
146.83
320
Jul 6, 2026
147.52
147.52
143.00
145.88
145.59
368
Jul 3, 2026
145.32
145.56
141.70
142.14
141.86
362
Jul 2, 2026
145.00
145.00
142.06
143.82
143.53
430
Jul 1, 2026
138.14
146.04
136.84
145.24
144.95
870
Jun 30, 2026
139.12
139.52
136.54
136.70
136.43
187
Jun 29, 2026
139.02
141.10
138.14
139.22
138.94
165
Jun 26, 2026
132.06
137.70
131.96
137.70
137.42
673
Jun 25, 2026
134.80
134.80
131.60
132.30
132.04
434
Jun 24, 2026
134.52
135.94
134.52
135.34
135.07
319
Jun 23, 2026
130.12
135.04
129.70
134.14
133.87
380
Jun 22, 2026
133.82
134.24
129.48
130.20
129.94
666
Jun 19, 2026
132.64
133.64
132.30
133.00
132.73
178
Jun 18, 2026
136.40
136.90
130.22
133.50
133.23
1,298
Jun 17, 2026
139.70
140.50
134.84
134.84
134.57
548
Jun 16, 2026
142.74
143.24
138.40
139.50
139.22
1,351
Jun 15, 2026
146.86
148.48
142.20
142.80
142.51
491
Jun 12, 2026
144.70
144.92
141.80
141.80
141.52
448
Jun 11, 2026
0.394856
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
149.50
149.50
142.02
142.02
141.74
882
Jun 10, 2026
152.02
152.22
147.52
148.76
148.02
1,334
Jun 9, 2026
157.84
157.84
148.78
152.04
151.29
408
Jun 8, 2026
158.90
161.60
158.00
159.90
159.11
670
Jun 5, 2026
164.00
164.20
160.50
162.12
161.32
634
Jun 4, 2026
161.68
168.54
161.16
161.16
160.36
241
Jun 3, 2026
174.00
174.00
163.50
163.50
162.69
777
Jun 2, 2026
182.00
182.00
169.52
172.50
171.65
2,535
Jun 1, 2026
170.46
182.28
169.28
181.58
180.68
3,776
May 29, 2026
154.22
165.26
152.54
165.26
164.44
1,457
May 28, 2026
151.96
154.50
148.60
149.98
149.24
1,076
May 27, 2026
153.86
157.30
152.00
157.30
156.52
273
May 26, 2026
156.24
156.48
153.64
155.74
154.97
372
May 25, 2026
158.00
158.00
158.00
158.00
157.22
130
May 22, 2026
152.00
156.76
152.00
156.18
155.41
1,300
May 21, 2026
152.64
153.50
148.38
152.00
151.25
289
May 20, 2026
156.24
156.24
150.00
151.52
150.77
570
May 19, 2026
154.18
161.06
154.02
154.02
153.26
246
May 18, 2026
149.00
154.78
146.12
152.88
152.12
743
May 15, 2026
142.28
151.38
142.28
149.00
148.26
322
May 14, 2026
141.92
143.92
141.92
143.72
143.01
139
May 13, 2026
147.66
147.66
141.00
142.16
141.46
910
May 12, 2026
151.28
151.36
147.72
147.72
146.99
67
May 11, 2026
153.72
154.34
150.00
150.00
149.26
846
May 8, 2026
156.52
157.98
150.50
154.00
153.24
144
May 7, 2026
154.32
160.20
153.58
158.50
157.71
248
May 6, 2026
159.20
159.40
152.80
152.80
152.04
198
May 5, 2026
159.16
160.78
155.26
158.00
157.22
52
May 4, 2026
157.24
161.70
157.24
158.50
157.71
1,357
Apr 30, 2026
154.20
154.20
149.64
151.28
150.53
58
Apr 29, 2026
156.74
156.74
152.16
154.28
153.52
130
Apr 28, 2026
155.72
157.20
154.30
157.20
156.42
794
Apr 27, 2026
152.66
155.46
151.68
155.46
154.69
460
Apr 24, 2026
150.60
151.58
148.32
148.64
147.90
209
Apr 23, 2026
155.54
156.32
147.24
148.30
147.57
862
Apr 22, 2026
161.40
163.18
160.60
161.72
160.92
377
Apr 21, 2026
159.10
164.74
159.10
164.74
163.92
97
Apr 20, 2026
155.50
160.48
155.50
158.76
157.97
338
Apr 17, 2026
156.00
158.38
154.52
155.00
154.23
381
Apr 16, 2026
153.52
155.68
151.76
153.50
152.74
393
Apr 15, 2026
146.00
150.10
145.18
150.10
149.36
472
Apr 14, 2026
147.50
147.60
145.06
145.94
145.22
780
Apr 13, 2026
141.92
147.50
140.50
147.50
146.77
359
Apr 10, 2026
145.96
146.90
139.90
139.90
139.21
1,224
Apr 9, 2026
0.394856
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
151.16
152.46
142.98
143.24
142.53
1,151
Apr 8, 2026
160.18
161.82
152.00
152.00
150.81
412
Apr 7, 2026
161.00
161.36
158.90
158.90
157.66
354
Apr 2, 2026
159.10
160.22
159.10
160.22
158.96
37
Apr 1, 2026
163.14
163.14
161.30
161.30
160.04
114
Mar 31, 2026
162.28
163.62
160.30
161.44
160.18
40
Mar 30, 2026
156.94
158.44
155.56
158.44
157.20
61
Mar 27, 2026
161.04
161.56
157.00
157.00
155.77
268
Mar 26, 2026
155.86
162.82
155.64
160.70
159.44
305
Mar 25, 2026
159.26
160.52
159.26
159.56
158.31
113
Mar 24, 2026
167.22
167.22
158.50
159.00
157.75
482
Mar 23, 2026
166.76
171.76
165.30
167.60
166.29
422
Mar 20, 2026
168.90
168.90
164.92
167.60
166.29
59
Mar 19, 2026
167.72
170.70
167.42
167.42
166.11
455
Mar 18, 2026
169.36
171.42
167.16
168.16
166.84
852
Mar 17, 2026
172.06
175.00
171.00
171.60
170.26
1,031
Mar 16, 2026
170.00
172.72
168.16
172.72
171.37
133
Mar 13, 2026
170.94
174.00
170.94
173.30
171.94
62
Mar 12, 2026
166.20
175.42
166.20
172.08
170.73
726
Mar 11, 2026
166.70
168.76
165.62
166.82
165.51
51
Mar 10, 2026
170.88
171.46
164.98
168.26
166.94
293
Mar 9, 2026
173.16
173.16
169.06
169.06
167.74
533
Mar 6, 2026
174.92
175.34
172.50
172.50
171.15
166
Mar 5, 2026
167.20
176.88
166.82
174.92
173.55
596
Mar 4, 2026
168.76
171.46
166.54
168.62
167.30
425
Mar 3, 2026
163.04
171.68
161.54
170.62
169.28
5,620
Mar 2, 2026
161.60
165.96
161.60
164.62
163.33
403
Feb 27, 2026
165.72
167.56
160.34
164.50
163.21
1,060
Feb 26, 2026
156.74
169.98
155.70
169.98
168.65
7,163
Feb 25, 2026
156.00
162.68
156.00
162.68
161.41
220
Feb 24, 2026
152.50
158.44
150.78
158.44
157.20
1,017
Feb 23, 2026
154.00
155.64
147.92
149.36
148.19
703
Feb 20, 2026
160.06
160.06
156.76
157.72
156.48
177
Feb 19, 2026
159.90
161.40
155.92
158.24
157.00
946
Feb 18, 2026
156.40
158.18
154.60
156.76
155.53
1,247
Feb 17, 2026
161.14
161.14
155.00
155.32
154.10
138
Feb 16, 2026
162.00
162.44
160.48
160.48
159.22
1,415
Feb 13, 2026
155.70
161.80
155.34
160.40
159.14
169
Feb 12, 2026
156.72
157.90
153.00
155.70
154.48
1,354
Feb 11, 2026
164.10
164.10
153.00
154.00
152.79
1,230
Feb 10, 2026
164.50
167.14
157.62
163.20
161.92
838
Feb 9, 2026
162.00
163.32
158.00
163.00
161.72
1,622
Feb 6, 2026
162.22
165.22
160.00
160.70
159.44
353
Feb 5, 2026
168.60
170.80
161.20
161.66
160.39
660
Feb 4, 2026
168.00
168.42
158.54
168.36
167.04
1,255
Feb 3, 2026
178.96
179.16
163.74
163.74
162.46
979
Feb 2, 2026
178.48
181.70
178.20
179.30
177.90
331
Jan 30, 2026
177.00
179.86
175.56
179.26
177.86
546
Jan 29, 2026
189.00
189.00
174.60
178.00
176.61
4,924
Jan 28, 2026
191.22
193.10
190.64
191.50
190.00
535
Jan 27, 2026
197.00
198.82
189.56
190.06
188.57
134
Jan 26, 2026
190.00
194.12
190.00
194.12
192.60
816
Jan 23, 2026
194.46
196.40
192.82
192.94
191.43
620
Jan 22, 2026
191.50
193.24
189.72
193.24
191.73
377
Jan 21, 2026
186.00
191.40
185.64
191.40
189.90
389
Jan 20, 2026
193.00
193.42
188.50
189.66
188.17
1,018
Jan 19, 2026
193.02
195.16
191.00
193.34
191.83
504
Jan 16, 2026
201.65
201.65
195.64
196.00
194.46
334
Jan 15, 2026
206.10
207.20
200.60
200.60
199.03
1,714
Jan 14, 2026
207.40
208.70
204.45
204.45
202.85
831
Jan 13, 2026
222.60
222.60
208.25
208.25
206.62
157
Jan 12, 2026
221.40
223.10
219.40
223.10
221.35
457
Jan 9, 2026
223.55
224.20
221.95
221.95
220.21
95
Jan 8, 2026
225.00
228.00
224.80
224.80
223.04
469
Jan 7, 2026
225.60
229.15
224.70
229.05
227.26
646
Jan 6, 2026
218.30
225.00
218.30
224.90
223.14
1,081
Jan 5, 2026
216.00
220.70
216.00
220.70
218.97
786
Jan 2, 2026
226.65
228.30
216.35
219.55
217.83
331
Dec 30, 2025
225.60
226.75
225.60
226.75
224.97
12
Dec 29, 2025
225.25
227.95
224.60
226.70
224.92
906
Dec 23, 2025
223.95
224.10
223.75
224.10
222.34
43
Dec 22, 2025
223.25
224.45
221.15
223.75
222.00
428
Dec 19, 2025
219.85
220.00
219.30
219.30
217.58
172
Dec 18, 2025
0.3733184
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
219.65
220.90
219.25
219.25
217.53
148
Dec 17, 2025
218.00
222.25
218.00
220.60
218.46
225
Dec 16, 2025
214.40
215.10
214.40
214.55
212.47
590
Dec 15, 2025
224.05
224.45
215.55
215.95
213.85
349
Dec 12, 2025
223.05
225.75
223.05
225.75
223.56
45
Dec 11, 2025
223.10
225.95
222.75
224.05
221.88
339
Dec 10, 2025
224.05
225.20
222.80
225.20
223.01
320
Dec 9, 2025
222.65
225.05
222.20
224.95
222.77
678
Dec 8, 2025
224.55
226.40
221.10
223.10
220.93
1,157
Dec 5, 2025
213.60
224.20
212.70
224.20
222.02
420
Dec 4, 2025
212.00
212.45
204.95
212.45
210.39
2,196
Dec 3, 2025
203.00
204.65
200.80
204.65
202.66
243
Dec 2, 2025
201.05
203.60
201.05
203.10
201.13
89
Dec 1, 2025
200.00
200.00
200.00
200.00
198.06
16
Nov 28, 2025
197.30
200.50
196.88
198.98
197.05
577
Nov 27, 2025
196.00
197.58
196.00
196.62
194.71
227
Nov 26, 2025
201.70
201.80
196.08
196.08
194.18
300
Nov 25, 2025
196.80
201.45
194.88
200.65
198.70
680
Nov 24, 2025
197.50
198.66
196.52
197.50
195.58
367
Nov 21, 2025
196.50
198.00
194.60
198.00
196.08
422
Nov 20, 2025
201.00
201.00
195.00
195.00
193.11
1,162
Nov 19, 2025
201.50
202.70
196.90
196.98
195.07
837
Nov 18, 2025
201.50
204.15
199.00
199.00
197.07
222
Nov 17, 2025
209.50
210.00
204.00
204.00
202.02
394
Nov 14, 2025
206.20
210.10
203.70
210.10
208.06
639
Nov 13, 2025
212.70
212.70
208.10
208.10
206.08
255
Nov 12, 2025
211.35
213.50
211.35
213.50
211.43
-
Nov 11, 2025
208.80
209.85
208.80
209.85
207.81
1
Nov 10, 2025
208.00
208.90
205.20
207.65
205.63
937
Nov 7, 2025
208.30
209.00
203.90
203.90
201.92
277
Nov 6, 2025
218.30
218.30
203.90
207.25
205.24
303
