UK markets open in 6 hours 29 minutes

Oracle Corporation (ORC.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
109.24-0.90 (-0.82%)
At close: 05:35PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024110.40110.40109.08109.24109.242,115
07 May 2024109.60110.50109.04110.14110.142,163
06 May 2024107.66108.32107.66108.32108.321,214
03 May 2024107.84107.84106.94107.26107.26202
02 May 2024107.54108.22107.16107.68107.6812,512
30 Apr 2024108.70108.90106.86107.00107.0019,731
29 Apr 2024109.96110.26108.34108.34108.3424,799
26 Apr 2024108.84111.30108.04110.62110.621,186
25 Apr 2024106.82107.50106.00106.42106.421,843
24 Apr 2024108.22108.68107.18107.24107.24883
23 Apr 2024108.30108.30107.00107.64107.64913
22 Apr 2024108.00109.32107.62107.88107.88891
19 Apr 2024109.44109.44108.14108.82108.821,559
18 Apr 2024111.30112.26110.10110.66110.662,034
17 Apr 2024113.58113.90112.26112.26112.261,352
16 Apr 2024113.00113.58112.18113.44113.442,060
15 Apr 2024113.92114.92113.86113.86113.861,102
12 Apr 2024115.24116.02113.98114.26114.266,613
11 Apr 2024113.22114.98113.10114.98114.98244
10 Apr 2024113.60114.22112.26113.48113.481,083
09 Apr 2024114.40114.40112.14112.44112.44759
09 Apr 20240.4 Dividend
08 Apr 2024115.94115.94114.18114.92114.521,462
05 Apr 2024115.66115.94114.34115.84115.441,177
04 Apr 2024116.02117.64116.02116.78116.371,304
03 Apr 2024116.42116.58115.02116.40115.99486
02 Apr 2024117.08117.10114.60115.26114.861,135
28 Mar 2024115.92116.54115.10116.28115.881,750
27 Mar 2024117.58117.84115.50115.50115.10963
26 Mar 2024116.76116.90116.16116.76116.351,531
25 Mar 2024118.70118.72116.76116.76116.351,945
22 Mar 2024119.88119.90118.00118.48118.075,410
21 Mar 2024119.74121.70119.24120.88120.461,485
20 Mar 2024119.18120.20118.18118.46118.051,421
19 Mar 2024117.90118.14116.48118.14117.731,746
18 Mar 2024116.02118.30115.76117.36116.954,124
15 Mar 2024115.40116.18114.00114.26113.862,766
14 Mar 2024115.38116.50115.38115.64115.242,005
13 Mar 2024117.30117.50114.14114.42114.024,061
12 Mar 2024118.00119.34114.66117.66117.259,336
11 Mar 2024102.90104.54102.40104.50104.14793
08 Mar 2024104.66105.20102.10102.10101.741,132
07 Mar 2024102.56104.36102.56103.60103.242,241
06 Mar 2024102.10102.98102.06102.96102.601,529
05 Mar 2024104.90105.10102.44102.88102.522,858
04 Mar 2024104.44105.62104.44104.84104.481,398
01 Mar 2024103.60104.60102.80104.28103.922,093
29 Feb 2024102.70103.18102.02103.06102.70548
28 Feb 2024102.92103.24102.34103.16102.80945
27 Feb 2024101.98102.44101.36101.60101.251,089
26 Feb 2024103.26103.60102.76102.94102.58281
23 Feb 2024102.38104.42102.30103.78103.421,143
22 Feb 2024100.44102.00100.38101.74101.391,084
21 Feb 202499.65100.1098.9899.5299.171,019
20 Feb 2024103.00103.2299.8299.8299.474,200
19 Feb 2024102.60104.32102.60103.42103.06722
16 Feb 2024104.56105.08103.50104.22103.86553
15 Feb 2024106.52106.52105.00105.50105.131,769
14 Feb 2024106.12107.00106.00106.22105.85474
13 Feb 2024107.28107.52105.58106.20105.833,808
12 Feb 2024108.14108.66107.48108.66108.28986
09 Feb 2024108.16108.76107.50108.22107.841,678
08 Feb 2024108.72109.40108.04108.04107.66923
07 Feb 2024106.72108.20106.72107.76107.381,082
06 Feb 2024108.28108.72107.80107.88107.501,271
05 Feb 2024107.00108.18106.72107.74107.361,325
02 Feb 2024106.54107.50106.40107.18106.817,069
01 Feb 2024103.90106.06103.66105.62105.251,957
31 Jan 2024105.00105.36103.20103.66103.301,168
30 Jan 2024105.48105.48104.36105.14104.77792
29 Jan 2024105.76106.26104.76104.76104.40563
26 Jan 2024105.92106.16105.04106.16105.79664
25 Jan 2024105.26107.00104.00107.00106.633,324
24 Jan 2024103.04105.58102.76105.48105.112,007
23 Jan 2024101.24101.98100.96101.98101.63354
22 Jan 2024100.68101.56100.54101.08100.731,232
19 Jan 2024100.00101.00100.00100.68100.333,191
18 Jan 202497.6699.8797.6199.7499.392,483
17 Jan 202497.3198.3797.3198.3798.031,419
16 Jan 202497.8698.0097.1297.8097.461,996
15 Jan 202497.5897.6596.7297.6097.261,065
12 Jan 202495.3996.6095.2896.3896.043,215
11 Jan 202494.9295.2394.7294.8894.55894
10 Jan 202494.2994.9294.0794.9294.59918
10 Jan 20240.4 Dividend
09 Jan 202495.1695.6594.8095.0494.31741
08 Jan 202493.4695.1393.4695.1394.401,241
05 Jan 202493.5494.5293.5494.0493.32559
04 Jan 202493.0594.2493.0593.9493.22622
03 Jan 202495.6495.6493.4193.8093.08690
02 Jan 202495.8096.0693.7794.3593.631,621
29 Dec 202396.5096.5095.7096.0695.32352
28 Dec 202395.3195.8095.0795.7895.041,199
27 Dec 202396.3996.3995.0695.3294.59818
22 Dec 202395.9196.5495.6696.5495.801,260
21 Dec 202394.7395.9594.7395.2394.501,080
20 Dec 202396.6196.6195.9296.1795.432,364
19 Dec 202397.2197.2195.4096.3095.561,937
18 Dec 202394.9996.5494.3196.2695.522,505
15 Dec 202391.4493.5291.2093.5292.802,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...