XETRA - Delayed Quote EUR

Oracle Corporation (ORC.DE)

Compare
164.42 +7.80 (+4.98%)
As of 10:58 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 162.46 164.36 162.46 164.42 164.42 2,149
Nov 5, 2024 155.96 156.94 155.96 156.62 156.62 108
Nov 4, 2024 156.32 157.04 155.00 155.60 155.60 1,404
Nov 1, 2024 155.12 155.12 155.12 155.12 155.12 -
Oct 31, 2024 159.74 159.74 154.60 155.12 155.12 2,425
Oct 30, 2024 160.62 161.92 159.92 161.82 161.82 1,976
Oct 29, 2024 159.32 160.86 159.28 160.86 160.86 699
Oct 28, 2024 161.18 161.50 159.10 159.14 159.14 1,197
Oct 25, 2024 161.28 162.72 161.10 161.58 161.58 818
Oct 24, 2024 161.52 161.98 160.30 161.56 161.56 1,578
Oct 23, 2024 162.76 163.38 161.96 162.30 162.30 734
Oct 22, 2024 162.60 162.62 161.44 161.62 161.62 1,783
Oct 21, 2024 161.44 161.96 160.46 160.72 160.72 1,507
Oct 18, 2024 163.76 163.76 161.62 162.60 162.60 1,194
Oct 17, 2024 160.88 164.04 160.88 163.80 163.80 1,492
Oct 16, 2024 160.54 160.80 158.36 158.42 158.42 2,115
Oct 15, 2024 161.78 163.04 159.66 159.88 159.88 3,922
Oct 14, 2024 160.66 162.32 160.66 161.40 161.40 2,282
Oct 11, 2024 160.56 161.46 160.32 160.82 160.82 952
Oct 10, 2024 0.40 Dividend
Oct 10, 2024 164.70 165.34 159.74 160.22 160.22 2,338
Oct 9, 2024 158.82 161.28 158.32 160.32 159.92 1,589
Oct 8, 2024 155.72 157.74 153.32 157.48 157.09 2,314
Oct 7, 2024 156.78 156.84 154.70 156.84 156.45 2,010
Oct 4, 2024 152.40 154.66 151.20 154.50 154.11 2,873
Oct 3, 2024 151.02 152.02 151.00 151.88 151.50 789
Oct 2, 2024 151.30 153.06 150.16 153.06 152.68 1,490
Oct 1, 2024 153.74 153.88 150.00 150.72 150.34 1,130
Sep 30, 2024 150.64 151.88 149.42 150.34 149.96 1,444
Sep 27, 2024 150.68 151.10 149.04 150.22 149.85 1,431
Sep 26, 2024 150.60 151.56 149.42 149.98 149.61 1,299
Sep 25, 2024 146.56 150.88 146.56 150.20 149.83 1,359
Sep 24, 2024 148.40 149.76 147.18 148.18 147.81 1,980
Sep 23, 2024 151.18 151.96 148.18 148.58 148.21 3,612
Sep 20, 2024 149.98 151.24 149.70 151.10 150.72 3,095
Sep 19, 2024 149.58 150.46 148.48 149.76 149.39 2,593
Sep 18, 2024 151.02 151.08 147.96 147.96 147.59 6,253
Sep 17, 2024 153.92 154.54 150.16 151.66 151.28 3,112
Sep 16, 2024 145.22 154.00 144.90 154.00 153.62 5,708
Sep 13, 2024 155.22 156.92 146.84 146.84 146.47 9,988
Sep 12, 2024 143.12 146.72 142.88 144.96 144.60 4,755
Sep 11, 2024 141.40 144.46 139.98 140.88 140.53 4,533
Sep 10, 2024 138.00 144.56 136.60 142.42 142.06 12,702
Sep 9, 2024 129.36 129.50 127.84 127.86 127.54 3,962
Sep 6, 2024 128.52 129.58 125.68 126.42 126.10 2,805
Sep 5, 2024 126.96 129.14 126.32 128.16 127.84 5,366
Sep 4, 2024 125.00 126.46 124.80 126.36 126.04 2,318
Sep 3, 2024 127.62 128.44 126.98 128.06 127.74 7,346
Sep 2, 2024 127.18 127.38 126.20 127.38 127.06 7,409
Aug 30, 2024 126.24 127.02 126.24 126.84 126.52 1,629
Aug 29, 2024 123.52 127.42 122.64 126.52 126.20 9,259
Aug 28, 2024 124.20 124.94 123.42 123.48 123.17 1,138
Aug 27, 2024 124.58 124.88 123.00 124.18 123.87 21,521
Aug 26, 2024 123.62 124.84 123.62 124.06 123.75 4,759
Aug 23, 2024 125.02 125.86 123.12 123.30 122.99 1,073
Aug 22, 2024 125.58 126.98 125.58 125.88 125.57 2,143
Aug 21, 2024 125.20 125.96 125.04 125.56 125.25 294
Aug 20, 2024 124.44 125.38 124.26 125.32 125.01 1,325
Aug 19, 2024 124.58 124.84 123.78 123.84 123.53 629
Aug 16, 2024 124.60 125.28 124.00 125.08 124.77 1,370
Aug 15, 2024 124.46 125.18 123.46 124.00 123.69 750
Aug 14, 2024 123.20 123.20 121.42 123.12 122.81 1,610
Aug 13, 2024 121.76 122.48 121.20 122.24 121.94 1,697
Aug 12, 2024 120.18 121.34 120.16 120.56 120.26 645
Aug 9, 2024 119.28 120.30 117.74 120.30 120.00 2,377
Aug 8, 2024 115.08 118.38 114.52 118.30 118.00 4,160
Aug 7, 2024 118.34 119.32 117.58 118.28 117.98 7,656
Aug 6, 2024 118.62 119.68 117.42 118.28 117.98 4,109
Aug 5, 2024 114.04 119.42 113.36 117.88 117.59 15,196
Aug 2, 2024 127.26 127.26 120.86 121.76 121.46 5,724
Aug 1, 2024 129.24 130.38 128.50 128.90 128.58 1,560
Jul 31, 2024 125.18 130.12 125.16 128.94 128.62 2,907
Jul 30, 2024 128.06 128.90 127.00 127.04 126.72 1,517
Jul 29, 2024 128.88 129.68 127.58 127.58 127.26 1,770
Jul 26, 2024 127.90 128.68 127.50 128.22 127.90 2,158
Jul 25, 2024 128.64 129.54 127.18 129.14 128.82 1,775
Jul 24, 2024 131.24 131.48 129.60 129.60 129.28 3,995
Jul 23, 2024 128.78 131.66 128.62 131.10 130.77 3,573
Jul 22, 2024 127.96 129.10 127.66 128.56 128.24 1,410
Jul 19, 2024 126.90 128.76 125.56 128.54 128.22 3,357
Jul 18, 2024 127.80 128.32 126.54 126.54 126.22 2,433
Jul 17, 2024 130.36 130.36 128.02 128.18 127.86 2,407
Jul 16, 2024 131.30 131.84 130.68 130.68 130.35 1,226
Jul 15, 2024 132.82 133.94 132.08 132.08 131.75 2,604
Jul 12, 2024 131.06 131.42 129.90 131.18 130.85 950
Jul 11, 2024 0.40 Dividend
Jul 11, 2024 130.76 131.54 130.30 130.84 130.51 1,768
Jul 10, 2024 130.58 131.40 129.18 131.32 130.59 1,975
Jul 9, 2024 133.76 134.86 133.16 133.94 133.20 1,248
Jul 8, 2024 133.62 133.72 132.26 132.78 132.05 454
Jul 5, 2024 134.76 134.76 133.44 133.60 132.86 793
Jul 4, 2024 133.62 135.50 133.62 133.66 132.92 2,317
Jul 3, 2024 133.72 133.72 132.78 133.62 132.88 889
Jul 2, 2024 133.12 134.04 132.68 133.22 132.48 1,363
Jul 1, 2024 131.98 133.66 131.18 133.32 132.58 1,384
Jun 28, 2024 131.32 133.18 130.50 133.02 132.28 1,188
Jun 27, 2024 129.66 132.84 129.12 130.96 130.24 2,226
Jun 26, 2024 130.42 131.78 129.80 131.50 130.77 1,534
Jun 25, 2024 130.38 130.48 128.96 129.50 128.78 1,171
Jun 24, 2024 132.44 132.64 130.30 131.20 130.47 1,348
Jun 21, 2024 133.78 134.54 132.24 133.16 132.42 2,974
Jun 20, 2024 135.84 136.18 133.48 133.86 133.12 3,813
Jun 19, 2024 135.00 135.76 134.70 134.78 134.03 5,603
Jun 18, 2024 132.04 133.88 131.72 133.82 133.08 1,216
Jun 17, 2024 129.38 130.20 128.96 129.50 128.78 2,311
Jun 14, 2024 130.92 131.16 128.62 128.82 128.11 5,986
Jun 13, 2024 130.48 131.58 129.22 131.16 130.43 6,660
Jun 12, 2024 125.68 129.06 121.68 126.30 125.60 16,086
Jun 11, 2024 116.22 116.22 114.40 115.74 115.10 1,585
Jun 10, 2024 117.14 118.08 116.88 117.32 116.67 4,630
Jun 7, 2024 113.98 115.00 112.52 114.84 114.20 1,862
Jun 6, 2024 112.56 113.86 111.60 113.74 113.11 2,335
Jun 5, 2024 110.60 111.94 110.60 111.94 111.32 3,513
Jun 4, 2024 109.52 110.12 108.98 109.18 108.58 968
Jun 3, 2024 107.94 109.16 107.94 108.30 107.70 1,417
May 31, 2024 107.72 107.94 105.50 106.24 105.65 3,434
May 30, 2024 111.30 111.82 109.76 109.80 109.19 2,352
May 29, 2024 114.52 114.52 113.28 114.26 113.63 546
May 28, 2024 113.64 114.72 113.34 114.52 113.89 806
May 27, 2024 113.48 114.44 112.98 114.44 113.81 61
May 24, 2024 114.44 114.74 112.00 112.94 112.32 5,190
May 23, 2024 115.88 116.60 114.78 115.52 114.88 1,744
May 22, 2024 114.66 115.30 114.44 114.60 113.97 954
May 21, 2024 114.60 115.18 114.16 114.98 114.34 309
May 20, 2024 113.60 114.62 113.46 114.52 113.89 572
May 17, 2024 112.66 113.12 112.08 113.12 112.49 403
May 16, 2024 112.24 112.50 111.80 112.22 111.60 831
May 15, 2024 112.44 112.44 110.72 112.16 111.54 2,419
May 14, 2024 107.44 108.00 107.36 107.70 107.10 1,879
May 13, 2024 108.94 109.44 107.78 108.08 107.48 2,623
May 10, 2024 108.50 109.14 107.82 107.84 107.24 7,629
May 9, 2024 109.02 109.84 108.62 108.62 108.02 587
May 8, 2024 110.40 110.40 109.08 109.24 108.64 2,115
May 7, 2024 109.60 110.50 109.04 110.14 109.53 2,163
May 6, 2024 107.66 108.32 107.66 108.32 107.72 1,214
May 3, 2024 107.84 107.84 106.94 107.26 106.67 202
May 2, 2024 107.54 108.22 107.16 107.68 107.08 12,512
Apr 30, 2024 108.70 108.90 106.86 107.00 106.41 19,731
Apr 29, 2024 109.96 110.26 108.34 108.34 107.74 24,799
Apr 26, 2024 108.84 111.30 108.04 110.62 110.01 1,186
Apr 25, 2024 106.82 107.50 106.00 106.42 105.83 1,843
Apr 24, 2024 108.22 108.68 107.18 107.24 106.65 883
Apr 23, 2024 108.30 108.30 107.00 107.64 107.04 913
Apr 22, 2024 108.00 109.32 107.62 107.88 107.28 891
Apr 19, 2024 109.44 109.44 108.14 108.82 108.22 1,559
Apr 18, 2024 111.30 112.26 110.10 110.66 110.05 2,034
Apr 17, 2024 113.58 113.90 112.26 112.26 111.64 1,352
Apr 16, 2024 113.00 113.58 112.18 113.44 112.81 2,060
Apr 15, 2024 113.92 114.92 113.86 113.86 113.23 1,102
Apr 12, 2024 115.24 116.02 113.98 114.26 113.63 6,613
Apr 11, 2024 113.22 114.98 113.10 114.98 114.34 244
Apr 10, 2024 113.60 114.22 112.26 113.48 112.85 1,083
Apr 9, 2024 0.40 Dividend
Apr 9, 2024 114.40 114.40 112.14 112.44 111.82 759
Apr 8, 2024 115.94 115.94 114.18 114.92 113.89 1,462
Apr 5, 2024 115.66 115.94 114.34 115.84 114.80 1,177
Apr 4, 2024 116.02 117.64 116.02 116.78 115.73 1,304
Apr 3, 2024 116.42 116.58 115.02 116.40 115.35 486
Apr 2, 2024 117.08 117.10 114.60 115.26 114.22 1,135
Mar 28, 2024 115.92 116.54 115.10 116.28 115.23 1,750
Mar 27, 2024 117.58 117.84 115.50 115.50 114.46 963
Mar 26, 2024 116.76 116.90 116.16 116.76 115.71 1,531
Mar 25, 2024 118.70 118.72 116.76 116.76 115.71 1,945
Mar 22, 2024 119.88 119.90 118.00 118.48 117.41 5,410
Mar 21, 2024 119.74 121.70 119.24 120.88 119.79 1,485
Mar 20, 2024 119.18 120.20 118.18 118.46 117.39 1,421
Mar 19, 2024 117.90 118.14 116.48 118.14 117.08 1,746
Mar 18, 2024 116.02 118.30 115.76 117.36 116.30 4,124
Mar 15, 2024 115.40 116.18 114.00 114.26 113.23 2,766
Mar 14, 2024 115.38 116.50 115.38 115.64 114.60 2,005
Mar 13, 2024 117.30 117.50 114.14 114.42 113.39 4,061
Mar 12, 2024 118.00 119.34 114.66 117.66 116.60 9,336
Mar 11, 2024 102.90 104.54 102.40 104.50 103.56 793
Mar 8, 2024 104.66 105.20 102.10 102.10 101.18 1,132
Mar 7, 2024 102.56 104.36 102.56 103.60 102.67 2,241
Mar 6, 2024 102.10 102.98 102.06 102.96 102.03 1,529
Mar 5, 2024 104.90 105.10 102.44 102.88 101.95 2,858
Mar 4, 2024 104.44 105.62 104.44 104.84 103.90 1,398
Mar 1, 2024 103.60 104.60 102.80 104.28 103.34 2,093
Feb 29, 2024 102.70 103.18 102.02 103.06 102.13 548
Feb 28, 2024 102.92 103.24 102.34 103.16 102.23 945
Feb 27, 2024 101.98 102.44 101.36 101.60 100.69 1,089
Feb 26, 2024 103.26 103.60 102.76 102.94 102.01 281
Feb 23, 2024 102.38 104.42 102.30 103.78 102.85 1,143
Feb 22, 2024 100.44 102.00 100.38 101.74 100.82 1,084
Feb 21, 2024 99.65 100.10 98.98 99.52 98.62 1,019
Feb 20, 2024 103.00 103.22 99.82 99.82 98.92 4,200
Feb 19, 2024 102.60 104.32 102.60 103.42 102.49 722
Feb 16, 2024 104.56 105.08 103.50 104.22 103.28 553
Feb 15, 2024 106.52 106.52 105.00 105.50 104.55 1,769
Feb 14, 2024 106.12 107.00 106.00 106.22 105.26 474
Feb 13, 2024 107.28 107.52 105.58 106.20 105.24 3,808
Feb 12, 2024 108.14 108.66 107.48 108.66 107.68 986
Feb 9, 2024 108.16 108.76 107.50 108.22 107.25 1,678
Feb 8, 2024 108.72 109.40 108.04 108.04 107.07 923
Feb 7, 2024 106.72 108.20 106.72 107.76 106.79 1,082
Feb 6, 2024 108.28 108.72 107.80 107.88 106.91 1,271
Feb 5, 2024 107.00 108.18 106.72 107.74 106.77 1,325
Feb 2, 2024 106.54 107.50 106.40 107.18 106.22 7,069
Feb 1, 2024 103.90 106.06 103.66 105.62 104.67 1,957
Jan 31, 2024 105.00 105.36 103.20 103.66 102.73 1,168
Jan 30, 2024 105.48 105.48 104.36 105.14 104.19 792
Jan 29, 2024 105.76 106.26 104.76 104.76 103.82 563
Jan 26, 2024 105.92 106.16 105.04 106.16 105.21 664
Jan 25, 2024 105.26 107.00 104.00 107.00 106.04 3,324
Jan 24, 2024 103.04 105.58 102.76 105.48 104.53 2,007
Jan 23, 2024 101.24 101.98 100.96 101.98 101.06 354
Jan 22, 2024 100.68 101.56 100.54 101.08 100.17 1,232
Jan 19, 2024 100.00 101.00 100.00 100.68 99.77 3,191
Jan 18, 2024 97.66 99.87 97.61 99.74 98.84 2,483
Jan 17, 2024 97.31 98.37 97.31 98.37 97.49 1,419
Jan 16, 2024 97.86 98.00 97.12 97.80 96.92 1,996
Jan 15, 2024 97.58 97.65 96.72 97.60 96.72 1,065
Jan 12, 2024 95.39 96.60 95.28 96.38 95.51 3,215
Jan 11, 2024 94.92 95.23 94.72 94.88 94.03 894
Jan 10, 2024 0.40 Dividend
Jan 10, 2024 94.29 94.92 94.07 94.92 94.07 918
Jan 9, 2024 95.16 95.65 94.80 95.04 93.79 741
Jan 8, 2024 93.46 95.13 93.46 95.13 93.88 1,241
Jan 5, 2024 93.54 94.52 93.54 94.04 92.80 559
Jan 4, 2024 93.05 94.24 93.05 93.94 92.70 622
Jan 3, 2024 95.64 95.64 93.41 93.80 92.57 690
Jan 2, 2024 95.80 96.06 93.77 94.35 93.11 1,621
Dec 29, 2023 96.50 96.50 95.70 96.06 94.80 352
Dec 28, 2023 95.31 95.80 95.07 95.78 94.52 1,199
Dec 27, 2023 96.39 96.39 95.06 95.32 94.07 818
Dec 22, 2023 95.91 96.54 95.66 96.54 95.27 1,260
Dec 21, 2023 94.73 95.95 94.73 95.23 93.98 1,080
Dec 20, 2023 96.61 96.61 95.92 96.17 94.90 2,364
Dec 19, 2023 97.21 97.21 95.40 96.30 95.03 1,937
Dec 18, 2023 94.99 96.54 94.31 96.26 94.99 2,505
Dec 15, 2023 91.44 93.52 91.20 93.52 92.29 2,575
Dec 14, 2023 94.62 94.75 91.46 91.46 90.26 4,973
Dec 13, 2023 93.57 95.50 92.20 95.08 93.83 7,682
Dec 12, 2023 97.58 98.07 94.15 94.88 93.63 18,802
Dec 11, 2023 105.68 106.92 105.62 106.78 105.37 2,778
Dec 8, 2023 105.00 105.00 104.30 104.60 103.22 935
Dec 7, 2023 103.70 104.58 103.70 103.90 102.53 1,138
Dec 6, 2023 106.54 106.88 104.46 104.74 103.36 2,701
Dec 5, 2023 106.66 106.88 105.78 106.02 104.62 971
Dec 4, 2023 107.70 107.74 106.20 106.32 104.92 -
Dec 1, 2023 106.46 107.04 106.04 106.86 105.45 1,419
Nov 30, 2023 106.54 107.24 106.16 106.48 105.08 2,027
Nov 29, 2023 105.96 107.00 105.80 105.94 104.55 1,706
Nov 28, 2023 106.46 106.46 105.78 105.78 104.39 940
Nov 27, 2023 105.68 106.26 105.48 105.98 104.58 3,212
Nov 24, 2023 106.56 107.10 105.76 106.00 104.60 950
Nov 23, 2023 106.58 107.94 106.56 107.04 105.63 1,058
Nov 22, 2023 106.34 107.24 106.34 106.96 105.55 2,427
Nov 21, 2023 106.78 107.24 106.14 106.48 105.08 2,336
Nov 20, 2023 105.68 106.18 104.78 106.02 104.62 1,777
Nov 17, 2023 105.60 106.14 105.14 105.84 104.45 472
Nov 16, 2023 104.68 106.40 104.66 105.92 104.53 2,148
Nov 15, 2023 107.08 107.50 105.88 106.48 105.08 5,067
Nov 14, 2023 107.06 107.06 106.12 106.48 105.08 1,130
Nov 13, 2023 105.60 106.56 105.60 106.42 105.02 2,493
Nov 10, 2023 105.08 105.36 104.42 105.12 103.74 1,065
Nov 9, 2023 104.82 105.34 104.70 105.26 103.87 398
Nov 8, 2023 102.00 103.14 102.00 103.14 101.78 881
Nov 7, 2023 102.00 103.46 101.98 102.42 101.07 3,115
Nov 6, 2023 100.86 101.06 100.32 100.32 99.00 1,787

Related Tickers