UK markets closed

Oracle Corporation (ORC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
107.26-0.20 (-0.19%)
At close: 06:47PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024107.52107.52107.26107.26107.263
02 May 2024106.68108.14106.68107.46107.46173
30 Apr 2024108.32108.60107.38107.38107.38622
29 Apr 2024110.22110.22108.42108.42108.42738
26 Apr 2024108.42110.00108.08110.00110.001,150
25 Apr 2024106.56107.16106.10106.10106.10208
24 Apr 2024107.46108.34107.46108.34108.34502
23 Apr 2024107.02107.80107.00107.80107.80629
22 Apr 2024108.76108.76107.62107.90107.90220
19 Apr 2024108.00108.62108.00108.00108.00419
18 Apr 2024111.22111.82109.00109.00109.00255
17 Apr 2024113.52113.52112.28112.28112.28232
16 Apr 2024112.28113.28112.28113.28113.2863
15 Apr 2024113.02114.18113.02114.18114.18420
12 Apr 2024114.76114.76114.18114.18114.1855
11 Apr 2024112.56113.34112.56113.24113.24102
10 Apr 2024113.08114.24113.08113.78113.78258
09 Apr 2024113.90113.90112.00112.88112.88128
09 Apr 20240.4 Dividend
08 Apr 2024114.66115.20114.66114.90114.5084
05 Apr 2024114.70115.02114.56115.00114.60220
04 Apr 2024116.46117.02116.46117.02116.6180
03 Apr 2024114.94116.18114.94116.18115.78168
02 Apr 2024116.44117.28114.98115.34114.94587
28 Mar 2024115.48116.58115.48116.36115.951,470
27 Mar 2024116.88117.20115.04115.04114.64160
26 Mar 2024116.06117.12116.06117.12116.71326
25 Mar 2024118.58118.58116.76116.80116.39455
22 Mar 2024119.46120.00118.18118.26117.85678
21 Mar 2024119.50120.92118.94118.94118.53865
20 Mar 2024118.44120.02118.32118.36117.95504
19 Mar 2024117.84118.80116.50118.80118.391,135
18 Mar 2024116.48117.54116.48117.12116.71393
15 Mar 2024115.02116.24114.52115.26114.861,833
14 Mar 2024114.70116.86114.70116.18115.78354
13 Mar 2024116.48117.38114.10114.70114.301,420
12 Mar 2024119.86119.86114.42116.74116.334,369
11 Mar 2024102.88111.80102.70111.80111.41395
08 Mar 2024104.32104.64104.32104.64104.28120
07 Mar 2024102.68104.22102.68103.88103.521,631
06 Mar 2024102.06102.90102.06102.30101.94504
05 Mar 2024104.58104.92102.24102.24101.88415
04 Mar 2024104.46105.00104.46104.88104.5177
01 Mar 2024103.10105.00103.10105.00104.63221
29 Feb 2024102.36103.20102.02103.20102.84410
28 Feb 2024103.16103.16102.42103.04102.68787
27 Feb 2024101.76102.48101.32101.66101.31269
26 Feb 2024103.32103.32103.02103.02102.66217
23 Feb 2024102.24102.62102.24102.62102.2685
22 Feb 2024100.40103.50100.40103.50103.1495
21 Feb 2024100.60100.6098.4598.4598.11249
20 Feb 2024102.32102.32100.02100.1699.81526
19 Feb 2024103.58103.58102.28103.48103.12483
16 Feb 2024104.30104.92103.34103.34102.98122
15 Feb 2024106.28106.28105.14105.58105.21596
14 Feb 2024105.68106.90105.68106.18105.8140
13 Feb 2024107.20107.20105.58105.80105.43650
12 Feb 2024108.26108.48107.12108.06107.681,375
09 Feb 2024107.82108.54107.82108.44108.061,493
08 Feb 2024108.12109.22108.06108.06107.68474
07 Feb 2024107.54108.58106.88108.58108.20144
06 Feb 2024108.02108.52107.80107.80107.42590
05 Feb 2024107.16108.48107.16108.16107.78402
02 Feb 2024106.44108.00106.44107.60107.23212
01 Feb 2024103.16106.00103.16106.00105.63319
31 Jan 2024104.56104.56103.16103.68103.32112
30 Jan 2024104.66105.50104.52105.50105.1330
29 Jan 2024105.64105.64104.78105.12104.75103
26 Jan 2024106.64106.74105.06105.94105.57958
25 Jan 2024104.88105.78104.46105.78105.41865
24 Jan 2024103.10105.42102.86105.42105.05295
23 Jan 2024100.42103.58100.42103.58103.22228
22 Jan 2024101.00101.40100.60101.40101.05185
19 Jan 202499.81100.9099.81100.90100.551,278
18 Jan 202497.1097.9197.1097.8597.5169
17 Jan 202497.3898.3897.3898.3898.04848
16 Jan 202497.7097.7097.6097.6097.2681
15 Jan 202497.1197.5797.1197.5797.231,164
12 Jan 202494.9196.9794.9196.9796.63155
11 Jan 202494.4595.3394.4594.9494.611,750
10 Jan 202494.0194.9494.0194.9094.571,624
10 Jan 20240.4 Dividend
09 Jan 202495.1995.4295.0195.0794.34721
08 Jan 202493.5395.3893.5095.3894.65748
05 Jan 202493.5194.3093.5194.3093.58113
04 Jan 202493.4994.0793.4993.9093.18335
03 Jan 202494.5194.8694.2194.2193.49160
02 Jan 202495.7795.7794.1794.7694.03584
29 Dec 202395.7695.9495.7695.9495.2020
28 Dec 202395.2195.7295.1495.7294.99355
27 Dec 202395.8296.0095.0095.0094.2794
22 Dec 202395.5295.7995.4995.4994.7612
21 Dec 202395.1195.4795.1195.4794.7450
20 Dec 202396.6196.6195.9496.5195.77977
19 Dec 202396.0696.4096.0696.4095.6666
18 Dec 202394.8496.3494.3596.3495.601,722
15 Dec 202391.0193.4691.0193.4692.74694
14 Dec 202394.0194.8991.4191.4190.711,266
13 Dec 202393.3195.3492.4794.2793.552,573
12 Dec 202397.9098.0094.0194.0993.373,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...