Skip to main content
logo
Oracle Corporation (ETR:ORC)
Germany flag Germany · Delayed Price · Currency is EUR
113.74
+0.94 (0.83%)
Oct 23, 2026, 5:35 PM CEST

ETR:ORC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026112.60113.86110.92113.74113.740.83%14,738
Oct 22, 2026112.84114.04111.70112.80112.80-2.81%14,797
Oct 21, 2026118.42119.48114.14116.06116.06-1.76%22,384
Oct 20, 2026114.88119.06113.46118.14118.141.46%18,196
Oct 19, 2026116.06116.82115.36116.44116.440.67%11,813
Oct 16, 2026119.46119.84114.70115.66115.66-2.53%18,786
Oct 15, 2026114.32119.28113.48118.66118.66-0.92%36,345
Oct 14, 2026127.74128.28118.90119.76119.76-3.61%36,590
Oct 13, 2026121.52125.30121.00124.24124.240.71%15,709
Oct 12, 2026126.72126.88123.00123.36123.36-2.68%16,024
Oct 9, 2026122.72127.20122.00126.76126.761.33%27,237
Oct 8, 2026127.24127.70125.54125.54125.09-2.01%19,816
Oct 7, 2026128.68129.28126.20128.12127.66-0.44%17,828
Oct 6, 2026127.86129.82127.40128.68128.220.52%10,412
Oct 5, 2026127.94131.00126.94128.02127.561.52%15,882
Oct 2, 2026123.54128.26123.50126.10125.654.28%37,500
Oct 1, 2026124.18124.42120.00120.92120.49-0.31%39,809
Sep 30, 2026122.40122.68118.90121.30120.87-1.56%29,805
Sep 29, 2026117.20126.50116.74123.22122.786.13%30,486
Sep 28, 2026118.94119.20115.96116.10115.69-4.27%27,043
Sep 25, 2026123.80123.80120.90121.28120.850.13%27,196
Sep 24, 2026125.68126.02117.64121.12120.69-6.57%37,472
Sep 23, 2026130.90131.30127.80129.64129.18-1.26%17,620
Sep 22, 2026130.10133.82129.76131.30130.831.09%30,602
Sep 21, 2026129.30130.56127.50129.88129.422.45%20,766
Sep 18, 2026132.12132.32126.08126.78126.33-3.75%16,324
Sep 17, 2026127.40131.72127.36131.72131.255.71%24,340
Sep 16, 2026122.16126.70120.68124.60124.16-0.02%28,001
Sep 15, 2026125.00125.32121.66124.62124.18-0.27%44,082
Sep 14, 2026127.20127.24122.28124.96124.52-5.53%98,880
Sep 11, 2026138.88142.42129.62132.28131.81-3.22%81,869
Sep 10, 2026139.56139.56134.34136.68136.19-1.58%24,581
Sep 9, 2026140.90141.62137.74138.88138.39-1.75%19,319
Sep 8, 2026141.34146.22139.58141.36140.862.93%32,993
Sep 7, 2026138.18138.22136.94137.34136.851.18%23,552
Sep 4, 2026134.84138.22133.44135.74135.263.26%33,809
Sep 3, 2026125.80132.08125.56131.46130.995.18%15,488
Sep 2, 2026120.74125.84120.00124.98124.541.44%19,935
Sep 1, 2026128.70128.70122.66123.20122.76-4.20%17,194
Aug 31, 2026129.32129.58127.62128.60128.14-2.63%9,395
Aug 28, 2026130.34132.48129.32132.08131.613.90%19,459
Aug 27, 2026129.70131.56127.12127.12126.670.27%28,032
Aug 26, 2026124.28130.00123.38126.78126.331.67%22,843
Aug 25, 2026123.36125.00122.86124.70124.261.68%7,133
Aug 24, 2026124.20125.76121.20122.64122.20-2.51%17,507
Aug 21, 2026121.98127.02121.92125.80125.353.57%10,569
Aug 20, 2026124.46124.46121.30121.46121.03-0.38%12,942
Aug 19, 2026121.92123.14117.94121.92121.49-2.06%20,357
Aug 18, 2026124.44125.96122.00124.48124.04-2.17%25,150
Aug 17, 2026129.92129.92125.62127.24126.79-3.81%18,057