Salesforce Inc

CRM
🏛️ 德国 →
202.55
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 239.60 240.60 239.40 239.40 0.0M
2023-12-28 239.00 241.40 238.40 240.20 0.0M
2023-12-27 239.80 242.20 238.60 239.20 0.0M
2023-12-22 241.40 243.00 241.00 242.20 0.0M
2023-12-21 240.00 243.40 240.00 242.00 0.0M
2023-12-20 241.40 242.00 238.40 238.80 0.0M
2023-12-19 239.80 241.80 239.20 241.00 0.0M
2023-12-18 238.80 244.00 238.80 242.00 0.0M
2023-12-15 234.00 240.00 234.00 240.00 0.0M
2023-12-14 235.40 237.20 233.00 233.00 0.0M
2023-12-13 239.20 239.60 236.80 237.60 0.0M
2023-12-12 234.00 236.80 233.00 236.80 0.0M
2023-12-11 233.40 235.20 231.40 234.80 0.0M
2023-12-08 229.40 234.00 229.40 234.00 0.0M
2023-12-07 230.00 232.00 229.00 230.80 0.0M
2023-12-06 233.80 233.80 231.80 232.40 0.0M
2023-12-05 229.60 233.00 229.00 233.00 0.0M
2023-12-04 239.00 239.00 232.00 232.80 0.0M
2023-12-01 231.00 242.00 228.80 239.60 0.0M
2023-11-30 225.20 231.00 224.20 229.00 0.0M
2023-11-29 206.00 211.00 205.00 210.40 0.0M
2023-11-28 204.20 204.20 203.00 203.00 0.0M
2023-11-27 204.00 206.00 204.00 206.00 0.0M
2023-11-24 204.00 206.00 204.00 204.60 0.0M
2023-11-23 204.00 205.00 204.00 205.00 0.0M
2023-11-22 204.60 207.40 204.60 206.80 0.0M
2023-11-21 207.00 207.00 204.00 204.00 0.0M
2023-11-20 201.80 204.60 201.80 204.00 0.0M
2023-11-17 204.20 204.40 202.80 202.80 0.0M
2023-11-16 200.80 204.00 200.80 204.00 0.0M
2023-11-15 202.40 205.00 201.40 201.40 0.0M
2023-11-14 200.40 202.20 200.40 202.20 0.0M
2023-11-13 198.00 202.20 198.00 202.20 0.0M
2023-11-10 196.00 200.40 196.00 200.40 0.0M
2023-11-09 198.90 198.90 196.00 197.20 0.0M
2023-11-08 197.10 198.30 197.10 197.30 0.0M
2023-11-07 192.90 198.80 192.90 198.80 0.0M
2023-11-06 193.50 193.50 191.80 191.80 0.0M
2023-11-03 194.00 195.50 193.60 195.50 0.0M
2023-11-02 192.80 195.00 192.80 195.00 0.0M
2023-11-01 188.90 190.10 188.90 190.10 0.0M
2023-10-31 187.30 189.80 187.30 189.60 0.0M
2023-10-30 187.00 187.00 187.00 187.00 0.0M
2023-10-27 186.80 188.60 185.60 186.90 0.0M
2023-10-26 185.00 185.90 184.00 184.30 0.0M
2023-10-25 190.20 192.00 185.00 185.10 0.0M
2023-10-24 189.20 191.00 189.20 190.70 0.0M
2023-10-23 188.00 191.00 188.00 188.40 0.0M
2023-10-20 197.00 197.00 194.70 194.70 0.0M
2023-10-19 192.20 194.80 191.00 194.80 0.0M
2023-10-18 197.10 198.00 196.80 198.00 0.0M
2023-10-17 197.20 199.20 195.50 199.20 0.0M
2023-10-16 194.10 195.30 194.10 195.30 0.0M
2023-10-13 194.90 196.40 194.40 196.40 0.0M
2023-10-12 194.80 196.60 194.80 196.60 0.0M
2023-10-11 194.60 196.00 194.60 195.20 0.0M
2023-10-10 195.90 196.00 195.10 195.90 0.0M
2023-10-09 195.00 195.70 194.50 194.50 0.0M
2023-10-06 191.30 196.50 190.90 196.50 0.0M
2023-10-05 191.40 191.50 188.40 188.40 0.0M
2023-10-04 190.00 192.50 187.80 192.00 0.0M
2023-10-03 195.00 195.00 189.50 189.50 0.0M
2023-10-02 194.00 194.00 191.30 192.00 0.0M
2023-09-29 192.20 195.20 192.20 193.40 0.0M
2023-09-28 193.00 193.70 190.80 193.50 0.0M
2023-09-27 191.10 193.00 191.10 193.00 0.0M
2023-09-26 192.00 193.10 190.70 190.70 0.0M
2023-09-25 194.00 194.40 192.60 192.60 0.0M
2023-09-22 197.10 197.10 194.00 194.00 0.0M
2023-09-21 198.80 199.20 196.50 196.50 0.0M
2023-09-20 203.00 203.00 200.00 200.00 0.0M
2023-09-19 200.20 200.60 199.10 199.70 0.0M
2023-09-18 200.20 202.40 200.20 200.60 0.0M
2023-09-15 206.60 206.60 203.00 204.00 0.0M
2023-09-14 203.00 205.60 203.00 205.60 0.0M
2023-09-13 204.80 206.00 204.40 205.00 0.0M
2023-09-12 208.20 210.40 207.20 207.20 0.0M
2023-09-11 209.00 210.60 208.60 208.60 0.0M
2023-09-08 207.40 210.00 207.40 210.00 0.0M
2023-09-07 205.20 207.60 205.00 207.60 0.0M
2023-09-06 202.40 206.20 202.40 206.20 0.0M
2023-09-05 206.00 206.00 203.20 204.40 0.0M
2023-09-04 207.20 207.20 205.00 205.20 0.0M
2023-09-01 203.40 205.80 203.40 205.40 0.0M
2023-08-31 206.80 211.20 204.60 205.00 0.0M
2023-08-30 194.20 195.60 194.20 194.90 0.0M
2023-08-29 195.90 195.90 192.30 192.30 0.0M
2023-08-28 192.00 196.60 192.00 196.60 0.0M
2023-08-25 188.90 192.00 188.90 192.00 0.0M
2023-08-24 194.60 195.40 190.50 190.50 0.0M
2023-08-23 190.80 192.40 190.80 192.40 0.0M
2023-08-22 191.20 192.70 191.20 192.40 0.0M
2023-08-21 190.00 190.00 188.90 190.00 0.0M
2023-08-18 187.10 187.10 184.80 186.30 0.0M
2023-08-17 190.00 190.20 188.50 189.10 0.0M
2023-08-16 191.10 191.30 189.90 189.90 0.0M
2023-08-15 194.10 194.10 191.20 191.20 0.0M
2023-08-14 192.00 192.20 189.80 192.20 0.0M
2023-08-11 189.60 189.60 189.00 189.50 0.0M
2023-08-10 186.00 189.50 186.00 189.20 0.0M
2023-08-09 193.30 194.10 187.00 188.60 0.0M
2023-08-08 196.00 196.20 194.40 194.40 0.0M
2023-08-07 195.90 197.00 195.20 195.20 0.0M
2023-08-04 198.10 198.40 193.00 193.00 0.0M
2023-08-03 201.40 201.40 197.00 197.60 0.0M
2023-08-02 203.00 203.20 200.60 201.40 0.0M
2023-08-01 203.60 205.20 202.40 203.80 0.0M
2023-07-31 203.60 204.40 200.60 204.40 0.0M
2023-07-28 204.80 206.40 204.60 204.60 0.0M
2023-07-27 202.00 208.00 202.00 208.00 0.0M
2023-07-26 202.60 203.00 200.00 202.00 0.0M
2023-07-25 201.60 205.40 201.60 205.40 0.0M
2023-07-24 203.80 206.60 202.00 203.40 0.0M
2023-07-21 203.80 206.60 203.80 205.00 0.0M
2023-07-20 207.20 207.80 204.80 206.80 0.0M
2023-07-19 201.60 211.00 201.60 209.20 0.0M
2023-07-18 202.80 203.40 201.40 202.80 0.0M
2023-07-17 203.00 205.20 203.00 203.40 0.0M
2023-07-14 205.20 205.80 204.20 204.60 0.0M
2023-07-13 203.20 205.00 203.20 205.00 0.0M
2023-07-12 199.60 203.00 199.60 203.00 0.0M
2023-07-11 192.30 201.40 192.30 201.00 0.0M
2023-07-10 188.80 190.70 188.80 190.70 0.0M
2023-07-07 191.80 193.10 191.80 193.10 0.0M
2023-07-06 195.40 195.70 191.30 191.30 0.0M
2023-07-05 193.40 197.00 192.50 197.00 0.0M
2023-07-04 195.20 195.20 193.90 194.10 0.0M
2023-07-03 193.80 194.30 192.90 192.90 0.0M
2023-06-30 193.30 194.50 193.30 194.30 0.0M
2023-06-29 194.80 195.20 194.00 195.10 0.0M
2023-06-28 190.40 193.80 190.40 193.80 0.0M
2023-06-27 189.00 191.00 189.00 190.40 0.0M
2023-06-26 192.00 193.50 192.00 193.50 0.0M
2023-06-23 193.70 194.90 192.20 192.20 0.0M
2023-06-22 188.00 194.10 188.00 193.00 0.0M
2023-06-21 197.70 198.90 192.50 192.50 0.0M
2023-06-20 195.10 197.10 192.90 197.10 0.0M
2023-06-19 192.70 194.50 192.70 194.50 0.0M
2023-06-16 192.40 196.00 192.40 193.80 0.0M
2023-06-15 193.80 193.80 191.60 191.60 0.0M
2023-06-14 192.50 194.00 190.10 192.80 0.0M
2023-06-13 198.50 200.00 193.00 194.20 0.0M
2023-06-12 202.60 203.60 198.00 198.70 0.0M
2023-06-09 193.30 201.80 193.30 201.40 0.0M
2023-06-08 189.00 195.10 189.00 194.10 0.0M
2023-06-07 198.40 202.00 192.90 192.90 0.0M
2023-06-06 195.80 198.50 195.20 198.50 0.0M
2023-06-05 200.20 200.20 193.60 193.60 0.0M
2023-06-02 198.50 199.60 197.00 198.00 0.0M
2023-06-01 199.00 199.00 194.00 197.80 0.0M
2023-05-31 203.20 210.00 203.20 210.00 0.0M
2023-05-30 202.60 207.00 202.60 205.00 0.0M
2023-05-29 200.60 203.60 200.60 203.60 0.0M
2023-05-26 195.00 201.40 195.00 201.40 0.0M
2023-05-25 195.40 198.00 194.50 196.30 0.0M
2023-05-24 190.00 193.20 189.00 193.20 0.0M
2023-05-23 193.60 194.90 191.80 191.80 0.0M
2023-05-22 193.30 196.20 193.30 195.80 0.0M
2023-05-19 198.00 198.20 194.90 194.90 0.0M
2023-05-18 192.20 197.10 192.20 196.60 0.0M
2023-05-17 187.70 193.00 187.70 193.00 0.0M
2023-05-16 186.40 189.40 185.50 189.40 0.0M
2023-05-15 185.00 188.00 184.50 186.90 0.0M
2023-05-12 186.80 187.50 185.70 185.70 0.0M
2023-05-11 188.30 188.70 183.30 185.40 0.0M
2023-05-10 183.10 185.50 182.00 185.50 0.0M
2023-05-09 179.50 184.00 179.50 184.00 0.0M
2023-05-08 178.70 179.80 177.80 177.80 0.0M
2023-05-05 174.50 178.30 174.30 178.30 0.0M
2023-05-04 173.10 175.20 173.10 175.10 0.0M
2023-05-03 175.20 176.50 175.20 175.40 0.0M
2023-05-02 180.00 180.60 176.00 176.20 0.0M
2023-04-28 177.00 178.50 177.00 178.50 0.0M
2023-04-27 172.70 174.80 172.70 174.80 0.0M
2023-04-26 173.20 175.70 173.20 174.40 0.0M
2023-04-25 175.00 175.20 174.80 174.90 0.0M
2023-04-24 179.90 181.40 175.80 175.80 0.0M
2023-04-21 180.20 180.20 180.00 180.00 0.0M
2023-04-20 182.10 182.10 180.00 180.00 0.0M
2023-04-19 180.30 181.30 180.00 181.30 0.0M
2023-04-18 180.00 181.50 180.00 180.80 0.0M
2023-04-17 178.90 179.70 177.30 179.70 0.0M
2023-04-14 173.30 176.80 173.30 176.80 0.0M
2023-04-13 173.20 174.60 172.80 174.60 0.0M
2023-04-12 171.40 174.60 171.40 172.90 0.0M
2023-04-11 175.80 175.80 171.50 171.60 0.0M
2023-04-06 178.00 178.00 174.70 176.50 0.0M
2023-04-05 179.00 179.60 179.00 179.60 0.0M
2023-04-04 179.60 180.50 179.60 180.50 0.0M
2023-04-03 183.20 183.20 180.20 180.20 0.0M
2023-03-31 179.68 183.86 179.68 183.86 0.0M
2023-03-30 180.74 181.70 179.56 181.70 0.0M
2023-03-29 177.54 180.90 177.04 180.90 0.0M
2023-03-28 176.32 177.50 175.00 176.86 0.0M
2023-03-27 177.00 179.00 174.00 177.84 0.0M
2023-03-24 172.52 175.00 172.52 175.00 0.0M
2023-03-23 171.50 172.50 171.50 172.50 0.0M
2023-03-22 174.50 175.50 174.16 174.16 0.0M
2023-03-21 172.30 174.00 172.30 173.40 0.0M
2023-03-20 173.00 173.00 170.84 171.70 0.0M
2023-03-17 174.78 176.24 173.10 173.10 0.0M
2023-03-16 171.56 175.80 171.50 175.80 0.0M
2023-03-15 169.60 172.06 168.68 172.06 0.0M
2023-03-14 163.60 171.14 163.60 171.14 0.0M
2023-03-13 164.46 164.46 160.26 160.26 0.0M
2023-03-10 167.54 168.00 162.80 162.80 0.0M
2023-03-09 172.46 173.50 169.40 169.40 0.0M
2023-03-08 172.72 175.26 172.72 173.32 0.0M
2023-03-07 171.70 173.98 171.70 173.98 0.0M
2023-03-06 175.50 176.20 173.30 173.30 0.0M
2023-03-03 174.70 176.58 174.00 175.92 0.0M
2023-03-02 180.52 184.34 175.68 176.10 0.0M
2023-03-01 153.38 156.10 153.38 156.10 0.0M
2023-02-28 153.98 154.50 153.68 154.50 0.0M
2023-02-27 152.50 155.30 152.50 153.32 0.0M
2023-02-24 154.36 155.54 153.00 153.00 0.0M
2023-02-23 156.02 156.02 154.00 154.00 0.0M
2023-02-22 150.00 154.00 150.00 153.50 0.0M
2023-02-21 153.52 153.52 151.82 152.28 0.0M
2023-02-20 153.00 156.00 153.00 155.60 0.0M
2023-02-17 155.72 156.16 153.06 153.06 0.0M
2023-02-16 159.60 160.00 158.00 158.00 0.0M
2023-02-15 156.40 159.42 156.20 159.42 0.0M
2023-02-14 158.12 159.44 157.00 157.32 0.0M
2023-02-13 155.30 159.00 155.30 159.00 0.0M
2023-02-10 158.78 159.28 155.00 155.00 0.0M
2023-02-09 157.96 162.30 157.96 161.60 0.0M
2023-02-08 158.74 159.90 158.14 158.14 0.0M
2023-02-07 158.04 159.00 156.60 159.00 0.0M
2023-02-06 157.80 158.36 156.00 158.36 0.0M
2023-02-03 158.14 160.32 157.02 157.62 0.0M
2023-02-02 157.00 162.00 157.00 160.14 0.0M
2023-02-01 153.00 157.00 153.00 157.00 0.0M
2023-01-31 152.26 153.50 151.00 153.50 0.0M
2023-01-30 152.00 152.70 147.04 152.32 0.0M
2023-01-27 150.04 152.88 150.04 150.96 0.0M
2023-01-26 142.90 147.68 142.10 147.36 0.0M
2023-01-25 141.50 141.50 138.00 141.04 0.0M
2023-01-24 144.00 144.84 142.00 142.68 0.0M
2023-01-23 145.00 147.00 142.12 143.82 0.0M
2023-01-20 136.06 137.74 133.96 137.74 0.0M
2023-01-19 134.02 134.06 132.10 133.98 0.0M
2023-01-18 137.14 137.62 134.98 134.98 0.0M
2023-01-17 137.96 137.96 136.08 137.82 0.0M
2023-01-16 139.00 139.00 136.50 137.02 0.0M
2023-01-13 138.50 138.50 135.70 137.94 0.0M
2023-01-12 134.22 136.00 133.98 136.00 0.0M
2023-01-11 137.90 138.18 133.04 134.58 0.0M
2023-01-10 136.32 138.84 136.32 137.02 0.0M
2023-01-09 133.00 137.80 132.32 137.80 0.0M
2023-01-06 129.52 131.80 129.26 131.80 0.0M
2023-01-05 132.00 132.40 127.76 129.50 0.0M
2023-01-04 127.52 133.00 127.34 131.16 0.0M
2023-01-03 125.68 128.16 125.12 128.16 0.0M
2023-01-02 125.00 127.50 124.44 127.50 0.0M