Skip to main content
logo
Oracle Corporation (ETR:ORC)
Germany flag Germany · Delayed Price · Currency is EUR
123.24
-4.42 (-3.46%)
Jul 10, 2026, 5:35 PM CET

ETR:ORC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 2026124.76126.70124.62126.36125.931.72%13,575
Jul 2, 2026125.88128.46123.10124.22123.79-3.33%27,227
Jul 1, 2026129.22131.50126.14128.50128.060.45%29,521
Jun 30, 2026131.40131.64126.52127.92127.48-2.01%14,395
Jun 29, 2026132.60135.76127.44130.54130.09-1.05%31,859
Jun 26, 2026132.24133.82130.70131.92131.47-1.29%19,921
Jun 25, 2026140.82141.48132.54133.64133.18-5.18%30,664
Jun 24, 2026146.14146.36140.50140.94140.46-5.51%20,262
Jun 23, 2026149.56152.72144.38149.16148.65-4.24%58,857
Jun 22, 2026159.32160.68155.58155.76155.23-2.27%10,257
Jun 19, 2026160.50160.68158.44159.38158.83-0.61%6,415
Jun 18, 2026161.16162.00155.14160.36159.81-1.24%16,254
Jun 17, 2026162.12163.68159.50162.38161.82-0.99%11,025
Jun 16, 2026166.00168.16162.24164.00163.44-2.29%20,769
Jun 15, 2026162.68168.00161.00167.84167.265.91%26,478
Jun 12, 2026156.84160.50155.00158.48157.941.76%34,720
Jun 11, 2026156.30163.88152.14155.74155.21-12.43%74,952
Jun 10, 2026177.68183.60171.58177.84177.230.10%48,065
Jun 9, 2026185.06190.04177.34177.66177.05-3.77%61,135
Jun 8, 2026185.94190.06182.00184.62183.99-2.58%34,165
Jun 5, 2026198.46204.50189.50189.50188.85-6.58%20,487
Jun 4, 2026192.30203.75191.40202.85202.151.69%37,875
Jun 3, 2026207.00212.30197.58199.48198.80-3.80%27,027
Jun 2, 2026208.40213.25202.25207.35206.64-0.79%47,412
Jun 1, 2026199.42209.00193.70209.00208.2810.82%55,730
May 29, 2026182.84189.06179.18188.60187.958.23%42,715
May 28, 2026165.42175.18165.42174.26173.667.26%26,072
May 27, 2026165.10165.82161.78162.46161.90-2.11%8,895
May 26, 2026166.52167.68164.12165.96165.39-0.98%13,541
May 25, 2026167.56168.50166.98167.60167.030.81%5,822
May 22, 2026164.90169.58163.08166.26165.691.78%12,029
May 21, 2026162.24165.72161.64163.36162.802.91%20,277
May 20, 2026156.82159.08154.44158.74158.200.66%14,323
May 19, 2026159.88162.38156.84157.70157.16-1.40%21,722
May 18, 2026164.98165.88157.80159.94159.39-4.15%17,334
May 15, 2026164.90167.68163.00166.86166.29-2.10%36,442
May 14, 2026162.22171.86159.12170.44169.865.46%30,267
May 13, 2026160.04163.22158.06161.62161.072.89%30,938
May 12, 2026163.06165.78156.22157.08156.54-3.77%30,214
May 11, 2026165.20165.60161.50163.24162.68-2.68%50,281
May 8, 2026163.82168.00162.00167.74167.170.05%44,100
May 7, 2026163.20170.44163.20167.66167.094.36%58,380
May 6, 2026156.80161.00155.54160.66160.113.19%34,420
May 5, 2026156.94158.56153.06155.70155.170.66%24,155
May 4, 2026148.48155.86147.38154.68154.1511.78%73,752