UK markets closed

Oracle Corp (ORC.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
106.94-0.54 (-0.50%)
At close: 12:17PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024107.54107.54106.94106.94106.94160
02 May 2024107.48107.48107.48107.48107.4830
30 Apr 2024108.26108.26106.84106.84106.84262
29 Apr 2024109.16109.16109.16109.16109.16-
26 Apr 2024108.40108.40108.40108.40108.40-
25 Apr 2024106.56106.56106.56106.56106.56-
24 Apr 2024107.46107.46107.46107.46107.46-
23 Apr 2024107.02107.02107.02107.02107.02-
22 Apr 2024107.66107.66107.66107.66107.66-
19 Apr 2024107.82107.82107.82107.82107.82-
18 Apr 2024111.22111.22111.22111.22111.22-
17 Apr 2024113.52113.52113.52113.52113.52-
16 Apr 2024112.42112.42112.42112.42112.42-
15 Apr 2024113.02113.02113.02113.02113.02-
12 Apr 2024114.72114.72114.48114.48114.4810
11 Apr 2024112.56112.56112.56112.56112.56-
10 Apr 2024113.10113.10113.10113.10113.10-
09 Apr 2024113.90113.90113.90113.90113.90-
09 Apr 20240.4 Dividend
08 Apr 2024114.62114.62114.62114.62114.22-
05 Apr 2024114.70114.70114.70114.70114.30-
04 Apr 2024116.50116.50116.50116.50116.09-
03 Apr 2024114.96114.96114.96114.96114.56-
02 Apr 2024116.44116.44116.44116.44116.03-
28 Mar 2024115.52115.52115.52115.52115.12-
27 Mar 2024116.92116.92116.92116.92116.51-
26 Mar 2024116.40116.52116.36116.52116.1120
25 Mar 2024117.50117.50117.50117.50117.09-
22 Mar 2024118.72118.72118.72118.72118.31-
21 Mar 2024119.02119.76119.02119.28118.8680
20 Mar 2024118.42118.42118.42118.42118.01-
19 Mar 2024117.50117.64117.50117.64117.2340
18 Mar 2024116.02116.02116.02116.02115.62-
15 Mar 2024115.02115.02114.44114.44114.04180
14 Mar 2024114.70114.70114.70114.70114.30-
13 Mar 2024116.14117.10114.74114.74114.3435
12 Mar 2024119.06119.06116.20116.20115.79141
11 Mar 2024102.02110.02102.02110.02109.64100
08 Mar 2024104.32104.32104.32104.32103.96-
07 Mar 2024102.70102.70102.70102.70102.34-
06 Mar 2024102.16102.16102.16102.16101.80-
05 Mar 2024104.52104.52104.52104.52104.16-
04 Mar 2024104.46104.46104.46104.46104.10-
01 Mar 2024103.08103.08103.08103.08102.72-
29 Feb 2024102.36102.36102.36102.36102.00-
28 Feb 2024102.42102.42102.42102.42102.06-
27 Feb 2024101.76102.52101.76102.52102.1672
26 Feb 2024102.62102.62102.62102.62102.26-
23 Feb 2024102.28102.28102.28102.28101.92-
22 Feb 2024100.46103.20100.46103.20102.8410
21 Feb 202499.9099.9099.0699.0698.71400
20 Feb 2024102.36102.36102.36102.36102.00-
19 Feb 2024102.80102.80102.80102.80102.44-
16 Feb 2024104.28104.28104.28104.28103.92-
15 Feb 2024106.28106.70105.40105.40105.0380
14 Feb 2024105.68105.68105.68105.68105.31-
13 Feb 2024107.22107.22107.22107.22106.85-
12 Feb 2024108.26108.26108.26108.26107.888
09 Feb 2024107.80107.80107.80107.80107.42-
08 Feb 2024108.12108.12108.12108.12107.74-
07 Feb 2024106.82106.98106.82106.98106.6130
06 Feb 2024108.02108.38108.02108.38108.0099
05 Feb 2024107.16107.16107.16107.16106.79-
02 Feb 2024106.44106.44106.44106.44106.07-
01 Feb 2024103.16103.16103.16103.16102.80-
31 Jan 2024104.54104.54104.54104.54104.18-
30 Jan 2024104.66104.66104.66104.66104.29-
29 Jan 2024105.42105.42105.42105.42105.05-
26 Jan 2024105.22105.64105.22105.64105.273
25 Jan 2024104.88104.88104.88104.88104.51-
24 Jan 2024102.92105.60102.92105.60105.23613
23 Jan 2024100.42100.42100.42100.42100.07-
22 Jan 2024100.30100.82100.30100.82100.47350
19 Jan 202499.8299.8299.8299.8299.47-
18 Jan 202497.0197.0197.0197.0196.67-
17 Jan 202497.3997.3997.3997.3997.05-
16 Jan 202497.5497.5497.5497.5497.20-
15 Jan 202494.9194.9194.9194.9194.58-
12 Jan 202494.9194.9194.9194.9194.58-
11 Jan 202494.4694.4694.4694.4694.13-
10 Jan 202494.0194.0194.0194.0193.68-
10 Jan 20240.4 Dividend
09 Jan 202494.9394.9394.9394.9394.20-
08 Jan 202494.0594.0594.0594.0593.3380
05 Jan 202493.5193.5193.5193.5192.79-
04 Jan 202493.4893.4893.4893.4892.76-
03 Jan 202494.5195.2394.5195.2394.5012
02 Jan 202495.7795.7795.7795.7795.03-
29 Dec 202395.7695.8695.7695.8695.12-
28 Dec 202395.2195.8095.2195.8095.06100
27 Dec 202395.8895.8895.8895.8895.14-
22 Dec 202395.5295.5295.5295.5294.79-
21 Dec 202395.1195.1195.1195.1194.38-
20 Dec 202396.6196.6196.6196.6195.87-
19 Dec 202395.7095.7095.7095.7094.96-
18 Dec 202394.8494.8494.8494.8494.11-
15 Dec 202391.0191.0191.0191.0190.31-
14 Dec 202394.0194.0194.0194.0193.29-
13 Dec 202393.3194.3693.3194.3693.6311
12 Dec 202397.5497.5494.4794.4793.74150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...