XETRA - Delayed Quote EUR

Oracle Corporation (ORC.DE)

133.72
+0.14
+(0.10%)
At close: May 9 at 5:35:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025134.26134.52133.14133.72133.721,017
May 8, 2025133.58134.90131.64133.58133.584,740
May 7, 2025131.80131.80129.68130.46130.461,016
May 6, 2025131.92131.92129.06130.88130.881,485
May 5, 2025132.26132.72131.04132.08132.081,675
May 2, 2025125.00133.86124.68133.12133.124,409
Apr 30, 2025123.40123.98120.00122.66122.661,189
Apr 29, 2025124.18124.18122.52122.72122.722,100
Apr 28, 2025122.16123.40121.14121.82121.821,683
Apr 25, 2025122.70122.70120.62121.24121.243,421
Apr 24, 2025115.42120.04114.08119.70119.701,851
Apr 23, 2025115.42119.34112.54117.32117.3212,419
Apr 22, 2025108.02110.02107.64109.62109.622,566
Apr 17, 2025115.24116.28114.38114.88114.881,532
Apr 16, 2025115.64117.44114.48116.52116.521,978
Apr 15, 2025118.48120.32118.32120.12120.122,653
Apr 14, 2025118.74120.52117.70118.78118.786,268
Apr 11, 2025119.40119.40113.58114.88114.884,015
Apr 10, 2025 0.44445 Dividend
Apr 10, 2025129.58129.58118.88118.88118.887,609
Apr 9, 2025112.94116.60110.00114.62114.126,803
Apr 8, 2025117.88121.64117.88118.74118.228,070
Apr 7, 2025107.02121.10107.00115.12114.6223,580
Apr 4, 2025123.18124.36116.44118.36117.8411,338
Apr 3, 2025127.68129.32123.26125.14124.597,975
Apr 2, 2025132.12134.80129.00134.80134.212,437
Apr 1, 2025128.96131.16128.48131.16130.594,287
Mar 31, 2025128.20128.36126.70127.98127.422,950
Mar 28, 2025134.46135.86129.20129.34128.784,814
Mar 27, 2025136.72137.26134.64135.10134.512,552
Mar 26, 2025142.82142.82138.32138.32137.721,392
Mar 25, 2025143.20144.04141.66142.28141.664,021
Mar 24, 2025141.40141.40141.40141.40140.78-
Mar 21, 2025140.92141.74138.96141.40140.781,834
Mar 20, 2025141.46142.50139.04141.74141.124,881
Mar 19, 2025137.02140.60136.50140.22139.616,408
Mar 18, 2025140.40141.14136.24138.18137.584,105
Mar 17, 2025137.88137.88137.88137.88137.28-
Mar 14, 2025137.78138.40136.56137.88137.282,622
Mar 13, 2025137.82139.30134.62135.64135.057,433
Mar 12, 2025133.44137.70132.18137.70137.109,843
Mar 11, 2025133.22136.68126.76131.90131.3224,219
Mar 10, 2025142.50142.50135.82137.04136.446,925
Mar 7, 2025139.00141.62135.36137.62137.028,662
Mar 6, 2025147.68147.68142.50143.86143.234,548
Mar 5, 2025149.22150.00146.42146.88146.244,326
Mar 4, 2025153.62154.52146.00146.22145.586,344
Mar 3, 2025159.64161.26155.64156.86156.183,560
Feb 28, 2025157.98159.44154.80157.10156.413,489
Feb 27, 2025164.58167.38161.68164.92164.202,336
Feb 26, 2025160.40165.82160.40164.78164.063,069
Feb 25, 2025161.70162.38156.42157.66156.976,246
Feb 24, 2025161.62166.84157.50161.36160.669,942
Feb 21, 2025167.46169.12165.34166.82166.092,372
Feb 20, 2025172.48173.52166.74167.36166.634,262
Feb 19, 2025173.00173.00168.60170.80170.052,269
Feb 18, 2025166.88173.00166.54173.00172.259,364
Feb 17, 2025166.24167.56165.36166.84166.112,197
Feb 14, 2025166.60166.80164.84165.74165.022,470
Feb 13, 2025165.04167.06164.40165.76165.042,716
Feb 12, 2025169.46171.74165.20166.42165.694,471
Feb 11, 2025173.44173.48171.32171.62170.875,834
Feb 10, 2025168.70168.70168.70168.70167.96-
Feb 7, 2025166.20170.64166.02168.70167.963,120
Feb 6, 2025165.76168.94165.76167.46166.735,026
Feb 5, 2025161.38164.74159.38163.20162.491,901
Feb 4, 2025164.38164.38161.16162.60161.895,955
Feb 3, 2025161.26163.78158.52162.72162.0119,640
Jan 31, 2025164.82166.26163.42165.92165.206,597
Jan 30, 2025157.14163.58156.04162.48161.776,413
Jan 29, 2025159.30160.00153.82154.98154.307,713
Jan 28, 2025155.40157.92150.80156.20155.5222,472
Jan 27, 2025170.00171.58156.40156.40155.7245,205
Jan 24, 2025177.16177.16177.16177.16176.39-
Jan 23, 2025175.20179.00173.12177.16176.3924,530
Jan 22, 2025181.20185.10173.88175.66174.8964,859
Jan 21, 2025156.48156.48156.48156.48155.80-
Jan 20, 2025156.38159.20156.00156.48155.801,968
Jan 17, 2025155.76158.32155.66157.14156.453,131
Jan 16, 2025155.84156.50154.38156.20155.522,695
Jan 15, 2025152.30154.40149.62153.44152.772,751
Jan 14, 2025151.72152.96150.68150.72150.062,059
Jan 13, 2025150.04150.98149.00149.86149.211,380
Jan 10, 2025 0.35556 Dividend
Jan 10, 2025158.72158.72151.38151.54150.882,990
Jan 9, 2025157.62160.24157.02160.24159.141,791
Jan 8, 2025157.60158.36156.94158.02156.941,825
Jan 7, 2025160.16160.16156.42158.18157.102,321
Jan 6, 2025161.20162.16160.38160.58159.482,974
Jan 3, 2025162.18162.48160.80161.60160.491,129
Jan 2, 2025162.02163.24161.70162.82161.711,245
Dec 30, 2024161.04161.76160.08160.08158.981,483
Dec 27, 2024164.84164.84161.24161.76160.65877
Dec 23, 2024163.72164.16161.16161.48160.371,352
Dec 20, 2024162.48163.18158.74163.18162.06-
Dec 19, 2024159.50164.44159.44164.32163.192,204
Dec 18, 2024162.32163.24160.70163.24162.121,718
Dec 17, 2024162.34164.60161.78164.30163.171,736
Dec 16, 2024164.10165.64163.68163.82162.704,090
Dec 13, 2024167.74168.12164.34164.38163.251,855
Dec 12, 2024170.22170.54166.42169.02167.862,658
Dec 11, 2024169.54172.76167.18172.40171.223,911
Dec 10, 2024180.84180.84180.84180.84179.60-
Dec 9, 2024186.52187.00179.84180.84179.604,673
Dec 6, 2024176.90181.90174.96181.12179.883,941
Dec 5, 2024179.54180.04176.72177.24176.031,741
Dec 4, 2024174.74180.08174.74179.40178.174,088
Dec 3, 2024173.06173.44170.56172.76171.582,450
Dec 2, 2024176.68176.76173.04174.14172.95633
Nov 29, 2024174.12176.10173.26175.90174.701,028
Nov 28, 2024174.70174.70174.70174.70173.50-
Nov 27, 2024180.90181.60174.46174.70173.502,465
Nov 26, 2024179.68182.94177.26181.88180.633,119
Nov 25, 2024186.48186.48186.48186.48185.20-
Nov 22, 2024184.82187.74184.42186.48185.202,707
Nov 21, 2024181.04185.84180.12185.84184.572,451
Nov 20, 2024179.30180.50178.82178.82177.60696
Nov 19, 2024176.14176.94174.06176.88175.67908
Nov 18, 2024175.70176.10173.30176.10174.89962
Nov 15, 2024175.92176.32174.54175.40174.201,870
Nov 14, 2024179.66181.22177.74178.46177.243,627
Nov 13, 2024178.16180.16177.60180.16178.932,952
Nov 12, 2024178.00178.90176.80177.56176.341,235
Nov 11, 2024178.46181.04177.56178.76177.543,828
Nov 8, 2024173.50176.86172.06176.56175.352,861
Nov 7, 2024169.20170.14167.78169.58168.422,039
Nov 6, 2024162.46168.86162.46168.54167.394,703
Nov 5, 2024155.96156.94155.96156.62155.55108
Nov 4, 2024156.32157.04155.00155.60154.531,404
Nov 1, 2024155.12155.12155.12155.12154.06-
Oct 31, 2024159.74159.74154.60155.12154.062,425
Oct 30, 2024160.62161.92159.92161.82160.711,976
Oct 29, 2024159.32160.86159.28160.86159.76699
Oct 28, 2024161.18161.50159.10159.14158.051,197
Oct 25, 2024161.28162.72161.10161.58160.47818
Oct 24, 2024161.52161.98160.30161.56160.451,578
Oct 23, 2024162.76163.38161.96162.30161.19734
Oct 22, 2024162.60162.62161.44161.62160.511,783
Oct 21, 2024161.44161.96160.46160.72159.621,507
Oct 18, 2024163.76163.76161.62162.60161.491,194
Oct 17, 2024160.88164.04160.88163.80162.681,492
Oct 16, 2024160.54160.80158.36158.42157.342,115
Oct 15, 2024161.78163.04159.66159.88158.793,922
Oct 14, 2024160.66162.32160.66161.40160.292,282
Oct 11, 2024160.56161.46160.32160.82159.72952
Oct 10, 2024 0.35556 Dividend
Oct 10, 2024164.70165.34159.74160.22159.122,338
Oct 9, 2024158.82161.28158.32160.32158.821,589
Oct 8, 2024155.72157.74153.32157.48156.012,314
Oct 7, 2024156.78156.84154.70156.84155.382,010
Oct 4, 2024152.40154.66151.20154.50153.062,873
Oct 3, 2024151.02152.02151.00151.88150.46789
Oct 2, 2024151.30153.06150.16153.06151.631,490
Oct 1, 2024153.74153.88150.00150.72149.311,130
Sep 30, 2024150.64151.88149.42150.34148.941,444
Sep 27, 2024150.68151.10149.04150.22148.821,431
Sep 26, 2024150.60151.56149.42149.98148.581,299
Sep 25, 2024146.56150.88146.56150.20148.801,359
Sep 24, 2024148.40149.76147.18148.18146.801,980
Sep 23, 2024151.18151.96148.18148.58147.193,612
Sep 20, 2024149.98151.24149.70151.10149.693,095
Sep 19, 2024149.58150.46148.48149.76148.362,593
Sep 18, 2024151.02151.08147.96147.96146.586,253
Sep 17, 2024153.92154.54150.16151.66150.253,112
Sep 16, 2024145.22154.00144.90154.00152.565,708
Sep 13, 2024155.22156.92146.84146.84145.479,988
Sep 12, 2024143.12146.72142.88144.96143.614,755
Sep 11, 2024141.40144.46139.98140.88139.574,533
Sep 10, 2024138.00144.56136.60142.42141.0912,702
Sep 9, 2024129.36129.50127.84127.86126.673,962
Sep 6, 2024128.52129.58125.68126.42125.242,805
Sep 5, 2024126.96129.14126.32128.16126.965,366
Sep 4, 2024125.00126.46124.80126.36125.182,318
Sep 3, 2024127.62128.44126.98128.06126.877,346
Sep 2, 2024127.18127.38126.20127.38126.197,409
Aug 30, 2024126.24127.02126.24126.84125.661,629
Aug 29, 2024123.52127.42122.64126.52125.349,259
Aug 28, 2024124.20124.94123.42123.48122.331,138
Aug 27, 2024124.58124.88123.00124.18123.0221,521
Aug 26, 2024123.62124.84123.62124.06122.904,759
Aug 23, 2024125.02125.86123.12123.30122.151,073
Aug 22, 2024125.58126.98125.58125.88124.712,143
Aug 21, 2024125.20125.96125.04125.56124.39294
Aug 20, 2024124.44125.38124.26125.32124.151,325
Aug 19, 2024124.58124.84123.78123.84122.69629
Aug 16, 2024124.60125.28124.00125.08123.911,370
Aug 15, 2024124.46125.18123.46124.00122.84750
Aug 14, 2024123.20123.20121.42123.12121.971,610
Aug 13, 2024121.76122.48121.20122.24121.101,697
Aug 12, 2024120.18121.34120.16120.56119.44645
Aug 9, 2024119.28120.30117.74120.30119.182,377
Aug 8, 2024115.08118.38114.52118.30117.204,160
Aug 7, 2024118.34119.32117.58118.28117.187,656
Aug 6, 2024118.62119.68117.42118.28117.184,109
Aug 5, 2024114.04119.42113.36117.88116.7815,196
Aug 2, 2024127.26127.26120.86121.76120.625,724
Aug 1, 2024129.24130.38128.50128.90127.701,560
Jul 31, 2024125.18130.12125.16128.94127.742,907
Jul 30, 2024128.06128.90127.00127.04125.861,517
Jul 29, 2024128.88129.68127.58127.58126.391,770
Jul 26, 2024127.90128.68127.50128.22127.022,158
Jul 25, 2024128.64129.54127.18129.14127.941,775
Jul 24, 2024131.24131.48129.60129.60128.393,995
Jul 23, 2024128.78131.66128.62131.10129.883,573
Jul 22, 2024127.96129.10127.66128.56127.361,410
Jul 19, 2024126.90128.76125.56128.54127.343,357
Jul 18, 2024127.80128.32126.54126.54125.362,433
Jul 17, 2024130.36130.36128.02128.18126.982,407
Jul 16, 2024131.30131.84130.68130.68129.461,226
Jul 15, 2024132.82133.94132.08132.08130.852,604
Jul 12, 2024131.06131.42129.90131.18129.96950
Jul 11, 2024 0.35556 Dividend
Jul 11, 2024130.76131.54130.30130.84129.621,768
Jul 10, 2024130.58131.40129.18131.32129.701,975
Jul 9, 2024133.76134.86133.16133.94132.291,248
Jul 8, 2024133.62133.72132.26132.78131.14454
Jul 5, 2024134.76134.76133.44133.60131.95793
Jul 4, 2024133.62135.50133.62133.66132.012,317
Jul 3, 2024133.72133.72132.78133.62131.97889
Jul 2, 2024133.12134.04132.68133.22131.581,363
Jul 1, 2024131.98133.66131.18133.32131.671,384
Jun 28, 2024131.32133.18130.50133.02131.381,188
Jun 27, 2024129.66132.84129.12130.96129.342,226
Jun 26, 2024130.42131.78129.80131.50129.881,534
Jun 25, 2024130.38130.48128.96129.50127.901,171
Jun 24, 2024132.44132.64130.30131.20129.581,348
Jun 21, 2024133.78134.54132.24133.16131.522,974
Jun 20, 2024135.84136.18133.48133.86132.213,813
Jun 19, 2024135.00135.76134.70134.78133.125,603
Jun 18, 2024132.04133.88131.72133.82132.171,216
Jun 17, 2024129.38130.20128.96129.50127.902,311
Jun 14, 2024130.92131.16128.62128.82127.235,986
Jun 13, 2024130.48131.58129.22131.16129.546,660
Jun 12, 2024125.68129.06121.68126.30124.7416,086
Jun 11, 2024116.22116.22114.40115.74114.311,585
Jun 10, 2024117.14118.08116.88117.32115.874,630
Jun 7, 2024113.98115.00112.52114.84113.421,862
Jun 6, 2024112.56113.86111.60113.74112.342,335
Jun 5, 2024110.60111.94110.60111.94110.563,513
Jun 4, 2024109.52110.12108.98109.18107.83968
Jun 3, 2024107.94109.16107.94108.30106.961,417
May 31, 2024107.72107.94105.50106.24104.933,434
May 30, 2024111.30111.82109.76109.80108.442,352
May 29, 2024114.52114.52113.28114.26112.85546
May 28, 2024113.64114.72113.34114.52113.11806
May 27, 2024113.48114.44112.98114.44113.0361
May 24, 2024114.44114.74112.00112.94111.555,190
May 23, 2024115.88116.60114.78115.52114.091,744
May 22, 2024114.66115.30114.44114.60113.19954
May 21, 2024114.60115.18114.16114.98113.56309
May 20, 2024113.60114.62113.46114.52113.11572
May 17, 2024112.66113.12112.08113.12111.72403
May 16, 2024112.24112.50111.80112.22110.83831
May 15, 2024112.44112.44110.72112.16110.782,419
May 14, 2024107.44108.00107.36107.70106.371,879
May 13, 2024108.94109.44107.78108.08106.752,623
May 10, 2024108.50109.14107.82107.84106.517,629
May 9, 2024109.02109.84108.62108.62107.28587

Related Tickers

5AP.DE Palo Alto Networks, Inc.
165.36
-0.39%
 
PTX.DE Palantir Technologies Inc.
104.24
-0.67%
 
PTX.HM Palantir Technologies Inc
103.30
-3.46%
 
R1B.DE Rubean AG
5.05
-1.94%
 
688158.SS UCloud Technology Co., Ltd.
22.05
-3.71%
 
300085.SZ Shenzhen InfoGem Technologies Co., Ltd.
31.12
-2.93%
 
INW.DE GBS Software AG
2.6800
0.00%
 
300377.SZ Shenzhen Ysstech Info-Tech Co.,Ltd
22.09
-2.52%
 
300383.SZ Beijing Sinnet Technology Co.,Ltd
14.56
-2.93%
 
600602.SS INESA Intelligent Tech Inc.
22.66
-2.91%