Skip to main content
logo
Oracle Corporation (ETR:ORC)
Germany flag Germany · Delayed Price · Currency is EUR
138.02
+9.58 (7.46%)
Apr 14, 2026, 5:35 PM CET

ETR:ORC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026133.60134.28133.40134.28-4.55%22,085
Apr 13, 2026117.06128.92116.96128.44128.448.64%21,745
Apr 10, 2026118.14118.90114.86118.22118.22-0.72%29,065
Apr 9, 2026123.18123.30118.20119.08119.08-3.58%29,482
Apr 8, 2026129.98129.98123.28123.50123.071.06%15,262
Apr 7, 2026126.04126.14121.06122.20121.78-3.15%15,331
Apr 2, 2026124.28126.18122.06126.18125.74-0.03%8,225
Apr 1, 2026128.92130.30125.70126.22125.781.72%17,921
Mar 31, 2026121.58124.18121.58124.08123.651.16%11,388
Mar 30, 2026121.70123.16120.38122.66122.240.82%10,494
Mar 27, 2026124.62124.62120.20121.66121.24-2.14%12,361
Mar 26, 2026125.94127.00123.84124.32123.89-1.83%15,068
Mar 25, 2026128.46129.24126.00126.64126.20-1.02%11,304
Mar 24, 2026133.12134.70127.34127.94127.50-2.81%18,443
Mar 23, 2026127.36133.80126.96131.64131.180.40%25,043
Mar 20, 2026134.42134.58129.74131.12130.67-2.22%14,646
Mar 19, 2026132.74135.68130.00134.10133.641.02%13,167
Mar 18, 2026135.58135.66132.26132.74132.28-1.19%10,062
Mar 17, 2026134.92137.38133.64134.34133.87-1.00%11,509
Mar 16, 2026136.72138.12135.36135.70135.23-0.75%11,436
Mar 13, 2026138.20140.20135.00136.72136.25-2.37%17,234
Mar 12, 2026140.48145.42138.96140.04139.56-1.27%21,578
Mar 11, 2026142.68148.20140.54141.84141.358.91%43,931
Mar 10, 2026132.80133.32127.74130.24129.790.90%16,321
Mar 9, 2026129.66132.52126.98129.08128.63-5.17%32,084
Mar 6, 2026135.60137.12131.50136.12135.652.48%18,132
Mar 5, 2026131.82135.58130.72132.82132.361.13%14,579
Mar 4, 2026127.50131.36127.50131.34130.892.91%10,891
Mar 3, 2026125.22127.72123.64127.62127.181.37%20,421
Mar 2, 2026120.00127.66119.66125.90125.462.41%16,759
Feb 27, 2026127.02127.02121.50122.94122.51-2.13%19,757
Feb 26, 2026125.48129.02123.88125.62125.19-1.40%25,566
Feb 25, 2026123.90129.98123.90127.40126.963.85%15,770
Feb 24, 2026120.14124.18118.00122.68122.263.74%20,774
Feb 23, 2026124.06124.60117.72118.26117.85-7.41%21,047
Feb 20, 2026134.12134.12127.42127.72127.28-4.86%20,954
Feb 19, 2026133.98135.70131.88134.24133.781.54%17,037
Feb 18, 2026130.52132.36128.40132.20131.740.59%7,764
Feb 17, 2026134.30134.68129.60131.42130.96-2.33%12,667
Feb 16, 2026136.68136.68133.94134.56134.090.54%13,287
Feb 13, 2026131.52135.12130.72133.84133.383.58%31,494
Feb 12, 2026133.56133.76128.90129.22128.77-1.63%19,939
Feb 11, 2026134.76138.54129.98131.36130.91-3.41%36,800
Feb 10, 2026134.24138.30132.00136.00135.533.28%35,245
Feb 9, 2026121.74132.40120.06131.68131.229.41%34,743
Feb 6, 2026115.14120.76115.00120.36119.940.17%54,158
Feb 5, 2026123.94127.94118.08120.16119.74-4.03%52,418
Feb 4, 2026130.40131.20124.54125.20124.77-5.96%33,535
Feb 3, 2026136.90137.28130.14133.14132.68-7.03%27,509
Feb 2, 2026131.28148.04129.12143.20142.701.78%81,546