Salesforce, Inc. (ETR:FOO)
Germany · Delayed Price · Currency is EUR 204.10
+3.70 (1.85%)
Aug 14, 2025, 11:43 AM CET
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 199.26 | 201.00 | 196.26 | 200.40 | 200.40 | 0.68% | 2,812 |
| Aug 12, 2025 | 201.05 | 201.50 | 194.64 | 199.04 | 199.04 | -2.79% | 3,567 |
| Aug 11, 2025 | 206.55 | 208.10 | 204.55 | 204.75 | 204.75 | -0.10% | 1,922 |
| Aug 8, 2025 | 207.80 | 208.00 | 204.75 | 204.95 | 204.95 | -2.24% | 1,865 |
| Aug 7, 2025 | 213.75 | 217.20 | 209.65 | 209.65 | 209.65 | -1.73% | 1,949 |
| Aug 6, 2025 | 215.25 | 215.75 | 212.45 | 213.35 | 213.35 | -1.27% | 1,912 |
| Aug 5, 2025 | 219.65 | 219.95 | 215.35 | 216.10 | 216.10 | -1.12% | 1,229 |
| Aug 4, 2025 | 217.45 | 218.90 | 216.60 | 218.55 | 218.55 | 0.30% | 1,353 |
| Aug 1, 2025 | 226.75 | 226.75 | 217.25 | 217.90 | 217.90 | -4.58% | 2,706 |
| Jul 31, 2025 | 231.10 | 233.60 | 227.55 | 228.35 | 228.35 | -1.91% | 1,186 |
| Jul 30, 2025 | 232.15 | 233.20 | 230.90 | 232.80 | 232.80 | -0.04% | 1,382 |
| Jul 29, 2025 | 234.15 | 237.25 | 232.90 | 232.90 | 232.90 | 0.65% | 2,406 |
| Jul 28, 2025 | 231.30 | 231.60 | 230.25 | 231.40 | 231.40 | 0.72% | 1,452 |
| Jul 25, 2025 | 227.95 | 231.10 | 227.60 | 229.75 | 229.75 | 1.43% | 697 |
| Jul 24, 2025 | 228.00 | 229.15 | 226.25 | 226.50 | 226.50 | -0.59% | 899 |
| Jul 23, 2025 | 224.95 | 227.85 | 224.00 | 227.85 | 227.85 | 1.49% | 616 |
| Jul 22, 2025 | 224.50 | 227.45 | 224.00 | 224.50 | 224.50 | -0.02% | 1,004 |
| Jul 21, 2025 | 225.80 | 226.75 | 224.35 | 224.55 | 224.55 | 0.76% | 985 |
| Jul 18, 2025 | 224.35 | 224.35 | 222.65 | 222.85 | 222.85 | -0.45% | 1,718 |
| Jul 17, 2025 | 222.95 | 224.00 | 222.00 | 223.85 | 223.85 | 2.47% | 1,167 |
| Jul 16, 2025 | 221.10 | 223.45 | 218.45 | 218.45 | 218.45 | -2.28% | 1,735 |
| Jul 15, 2025 | 223.75 | 224.10 | 222.05 | 223.55 | 223.55 | 0.29% | 1,277 |
| Jul 14, 2025 | 220.35 | 224.25 | 219.00 | 222.90 | 222.90 | 0.45% | 4,905 |
| Jul 11, 2025 | 225.50 | 225.90 | 221.60 | 221.90 | 221.90 | -3.18% | 1,323 |
| Jul 10, 2025 | 230.35 | 231.30 | 226.25 | 229.20 | 229.20 | -0.91% | 1,513 |
| Jul 9, 2025 | 233.90 | 235.45 | 231.00 | 231.30 | 231.30 | -1.26% | 2,927 |
| Jul 8, 2025 | 229.90 | 236.50 | 229.70 | 234.25 | 234.25 | 1.49% | 2,090 |
| Jul 7, 2025 | 231.00 | 233.30 | 230.45 | 230.80 | 230.80 | -0.45% | 1,851 |
| Jul 4, 2025 | 231.95 | 232.20 | 229.75 | 231.85 | 231.85 | -0.64% | 1,153 |
| Jul 3, 2025 | 228.00 | 233.35 | 227.90 | 233.35 | 233.35 | 2.84% | 2,230 |
| Jul 2, 2025 | 231.75 | 231.90 | 225.85 | 226.90 | 226.90 | -2.18% | 4,279 |
| Jul 1, 2025 | 233.00 | 233.00 | 229.30 | 231.95 | 231.95 | -0.11% | 4,360 |
| Jun 30, 2025 | 233.95 | 235.30 | 232.20 | 232.20 | 232.20 | -0.06% | 773 |
| Jun 27, 2025 | 230.00 | 233.05 | 230.00 | 232.35 | 232.35 | 1.37% | 1,608 |
| Jun 26, 2025 | 230.70 | 230.70 | 226.50 | 229.20 | 229.20 | -0.89% | 2,502 |
| Jun 25, 2025 | 234.85 | 235.70 | 231.00 | 231.25 | 231.25 | -0.86% | 1,503 |
| Jun 24, 2025 | 229.10 | 233.25 | 228.75 | 233.25 | 233.25 | 2.37% | 3,787 |
| Jun 23, 2025 | 225.85 | 229.35 | 225.75 | 227.85 | 227.85 | 0.07% | 2,451 |
| Jun 20, 2025 | 224.65 | 227.95 | 224.05 | 227.70 | 227.70 | 1.20% | 1,668 |
| Jun 19, 2025 | 225.70 | 225.70 | 223.75 | 225.00 | 225.00 | -0.66% | 750 |
| Jun 18, 2025 | 228.05 | 230.20 | 226.35 | 226.50 | 226.50 | -2.24% | 1,429 |
| Jun 17, 2025 | 225.80 | 234.25 | 225.80 | 231.70 | 231.34 | 2.12% | 3,331 |
| Jun 16, 2025 | 225.00 | 227.45 | 224.35 | 226.90 | 226.55 | 0.02% | 1,601 |
| Jun 13, 2025 | 228.65 | 230.35 | 226.15 | 226.85 | 226.50 | -2.01% | 4,049 |
| Jun 12, 2025 | 231.70 | 232.30 | 227.10 | 231.50 | 231.14 | -1.07% | 8,178 |
| Jun 11, 2025 | 235.95 | 235.95 | 233.30 | 234.00 | 233.64 | -1.85% | 1,371 |
| Jun 10, 2025 | 239.35 | 239.40 | 236.80 | 238.40 | 238.03 | -0.29% | 1,107 |
| Jun 9, 2025 | 239.70 | 241.35 | 237.00 | 239.10 | 238.73 | 0.13% | 2,304 |
| Jun 6, 2025 | 234.60 | 239.10 | 234.55 | 238.80 | 238.43 | 2.01% | 3,034 |
| Jun 5, 2025 | 231.05 | 234.10 | 229.55 | 234.10 | 233.74 | 1.43% | 5,030 |