UK markets open in 2 hours 43 minutes

Oracle Corp (ORC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
112.42-1.28 (-1.13%)
At close: 07:30PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024113.50113.50112.42112.42112.42-
16 Apr 2024112.26113.70112.26113.70113.7015
15 Apr 2024113.00114.20112.82112.82112.82-
12 Apr 2024114.76115.38113.08113.08113.08-
11 Apr 2024112.56114.72112.56114.72114.72-
10 Apr 2024113.08113.96113.08113.50113.50-
09 Apr 2024113.88114.12111.96112.66112.66-
09 Apr 20240.4 Dividend
08 Apr 2024114.60115.00114.50114.50114.10-
05 Apr 2024114.68115.48114.16115.48115.0815
04 Apr 2024116.44116.94116.12116.12115.7110
03 Apr 2024114.94116.10114.66116.10115.69-
02 Apr 2024116.94116.94114.76115.14114.74-
28 Mar 2024115.46116.44115.46116.44116.03-
27 Mar 2024116.88117.06115.26115.26114.86-
26 Mar 2024116.02116.96116.02116.96116.55-
25 Mar 2024118.00118.34116.52116.52116.11-
22 Mar 2024118.70119.10118.42118.42118.01-
21 Mar 2024119.00120.68119.00119.38118.96-
20 Mar 2024118.42119.08118.14118.14117.73-
19 Mar 2024117.48118.32116.82118.32117.91-
18 Mar 2024115.98117.82115.66117.82117.41-
15 Mar 2024115.00115.84114.50114.50114.10-
14 Mar 2024114.68116.00114.68115.52115.12-
13 Mar 2024116.66117.04114.62114.62114.22-
12 Mar 2024118.70118.70115.66116.64116.23-
11 Mar 2024101.98104.72101.98104.72104.35-
08 Mar 2024104.30104.74102.20102.20101.84-
07 Mar 2024102.68103.86102.46103.86103.50-
06 Mar 2024102.02103.44102.02103.44103.08-
05 Mar 2024104.50104.70102.52102.52102.16-
04 Mar 2024104.44104.92104.44104.72104.35-
01 Mar 2024103.08104.60102.88104.60104.23-
29 Feb 2024102.34102.70101.98102.62102.2650
28 Feb 2024102.38102.92102.38102.92102.56-
27 Feb 2024101.72102.20101.32101.90101.54-
26 Feb 2024102.52103.18102.52102.74102.38-
23 Feb 2024102.22104.46102.22103.16102.80-
22 Feb 2024100.46102.26100.46102.26101.90-
21 Feb 202499.8699.8699.1099.5299.17-
20 Feb 2024102.28102.5099.8899.8899.53-
19 Feb 2024102.76102.96102.30102.96102.60-
16 Feb 2024104.28104.94103.68103.68103.32-
15 Feb 2024106.26106.26105.00105.00104.63-
14 Feb 2024105.72106.64105.72105.96105.59-
13 Feb 2024107.18107.18105.76105.88105.51-
12 Feb 2024107.40108.40107.40107.98107.60-
09 Feb 2024107.80108.52107.60108.26107.88-
08 Feb 2024108.10108.68108.04108.04107.66-
07 Feb 2024106.80108.60106.80108.60108.229
06 Feb 2024108.00108.40107.52107.52107.14-
05 Feb 2024106.76107.96106.76107.96107.58138
02 Feb 2024106.44107.62106.44107.62107.24-
01 Feb 2024103.10106.20103.10106.04105.67-
31 Jan 2024104.60104.82103.34103.34102.98-
30 Jan 2024104.62105.24104.62104.90104.53-
29 Jan 2024105.40105.72104.72104.72104.35-
26 Jan 2024105.20106.10105.20105.56105.19-
25 Jan 2024104.86106.74104.84106.18105.81-
24 Jan 2024103.08105.38102.82105.38105.01-
23 Jan 2024100.80103.18100.80103.18102.82-
22 Jan 2024100.58101.26100.58101.26100.9130
19 Jan 202499.80100.7299.80100.72100.37-
18 Jan 202497.0099.2597.0099.2598.90-
17 Jan 202497.3697.5697.3697.5697.22-
16 Jan 202497.1997.4697.1397.3997.05-
15 Jan 202497.1097.4397.0797.4397.09-
12 Jan 202494.8596.7194.8596.7196.37-
11 Jan 202494.4695.0194.4695.0194.68-
10 Jan 202493.9594.6693.9594.4194.08-
10 Jan 20240.4 Dividend
09 Jan 202495.1195.2194.4894.4893.75-
08 Jan 202493.5295.1493.5295.1494.4120
05 Jan 202493.5093.9893.5093.9793.25-
04 Jan 202493.4893.8793.4893.8793.15-
03 Jan 202494.5094.6893.3794.0893.35-
02 Jan 202495.7695.7694.2494.9794.24-
29 Dec 202395.7595.8995.7595.8895.14-
28 Dec 202395.2095.9295.0295.9295.18-
27 Dec 202395.8796.1695.0895.2294.49-
22 Dec 202395.5196.2395.5196.2395.49-
21 Dec 202395.1095.6695.1095.3294.58-
20 Dec 202396.6096.6096.0196.5995.85-
19 Dec 202395.6996.3195.6596.3195.57-
18 Dec 202394.5096.8394.5096.8396.08-
15 Dec 202391.0094.9091.0094.9094.17-
14 Dec 202394.1894.7491.6791.6790.969
13 Dec 202393.3094.0892.6894.0893.35-
12 Dec 202397.1997.4093.7993.7993.0770
11 Dec 2023105.00106.66105.00106.66105.84-
08 Dec 2023104.22104.70104.22104.70103.89-
07 Dec 2023103.66104.32103.66103.68102.88-
06 Dec 2023105.64106.48104.54104.54103.73-
05 Dec 2023106.24106.64105.78105.78104.96-
04 Dec 2023107.24107.34106.38106.42105.60-
01 Dec 2023105.98106.92105.98106.92106.10-
30 Nov 2023106.20106.60105.68105.68104.86-
29 Nov 2023105.58106.66105.58105.92105.1010
28 Nov 2023106.02106.28105.60105.60104.79-
27 Nov 2023105.54106.08105.54106.08105.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...