Skip to main content
logo
Oracle Corporation (ETR:ORC)
Germany flag Germany · Delayed Price · Currency is EUR
132.28
-4.40 (-3.22%)
Sep 11, 2026, 5:35 PM CET

ETR:ORC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026138.88142.42129.62132.28132.28-3.22%81,869
Sep 10, 2026139.56139.56134.34136.68136.68-1.58%24,581
Sep 9, 2026140.90141.62137.74138.88138.88-1.75%19,319
Sep 8, 2026141.34146.22139.58141.36141.362.93%32,993
Sep 7, 2026138.18138.22136.94137.34137.341.18%23,552
Sep 4, 2026134.84138.22133.44135.74135.743.26%33,809
Sep 3, 2026125.80132.08125.56131.46131.465.18%15,488
Sep 2, 2026120.74125.84120.00124.98124.981.44%19,935
Sep 1, 2026128.70128.70122.66123.20123.20-4.20%17,194
Aug 31, 2026129.32129.58127.62128.60128.60-2.63%9,395
Aug 28, 2026130.34132.48129.32132.08132.083.90%19,459
Aug 27, 2026129.70131.56127.12127.12127.120.27%28,032
Aug 26, 2026124.28130.00123.38126.78126.781.67%22,843
Aug 25, 2026123.36125.00122.86124.70124.701.68%7,133
Aug 24, 2026124.20125.76121.20122.64122.64-2.51%17,507
Aug 21, 2026121.98127.02121.92125.80125.803.57%10,569
Aug 20, 2026124.46124.46121.30121.46121.46-0.38%12,942
Aug 19, 2026121.92123.14117.94121.92121.92-2.06%20,357
Aug 18, 2026124.44125.96122.00124.48124.48-2.17%25,150
Aug 17, 2026129.92129.92125.62127.24127.24-3.81%18,057
Aug 14, 2026135.78135.86131.84132.28132.28-1.80%12,802
Aug 13, 2026132.62137.60131.44134.70134.704.06%39,168
Aug 12, 2026127.78132.60127.26129.44129.443.11%44,771
Aug 11, 2026130.88132.08125.54125.54125.54-2.89%32,381
Aug 10, 2026128.42130.74126.90129.28129.282.42%22,682
Aug 7, 2026124.96126.82123.30126.22126.220.37%24,057
Aug 6, 2026122.78127.00119.58125.76125.760.46%46,150
Aug 5, 2026126.40127.16123.60125.18125.18-0.18%21,735
Aug 4, 2026124.98125.98120.34125.40125.405.31%67,477
Aug 3, 2026114.26120.46113.00119.08119.088.00%51,938
Jul 31, 2026112.50115.44109.70110.26110.261.16%45,554
Jul 30, 2026103.68111.36102.86109.00109.005.68%29,820
Jul 29, 2026105.40106.00102.88103.14103.14-2.59%22,437
Jul 28, 2026104.42105.90100.72105.88105.880.34%36,386
Jul 27, 2026103.04106.88102.80105.52105.521.33%31,884
Jul 24, 2026106.94108.86102.18104.14104.14-1.53%35,501
Jul 23, 2026110.60111.08105.50105.76105.76-4.13%12,249
Jul 22, 2026111.32112.62109.28110.32110.320.47%22,655
Jul 21, 2026107.68110.64106.80109.80109.802.41%22,558
Jul 20, 2026110.96111.48105.42107.22107.22-2.49%28,617
Jul 17, 2026106.44110.40105.50109.96109.96-0.92%67,150
Jul 16, 2026115.86117.98110.36110.98110.98-3.51%25,283
Jul 15, 2026113.22116.06112.80115.02115.021.46%20,251
Jul 14, 2026116.68117.08111.78113.36113.36-5.17%43,361
Jul 13, 2026122.36123.40118.50119.54119.54-3.00%24,553
Jul 10, 2026126.36128.28122.46123.24123.24-3.13%21,002
Jul 9, 2026124.46130.22123.08127.66127.225.23%22,432
Jul 8, 2026123.86124.32120.72121.32120.900.12%22,895
Jul 7, 2026126.10128.00120.50121.18120.76-3.15%25,305
Jul 6, 2026125.66128.52123.96125.12124.69-0.98%23,734