XETRA - Delayed Quote
EUR
Oracle Corporation (ORC.DE)
106.92
+4.16
(+4.05%)
As of 1:04:06 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
105.22
107.22
105.00
107.14
107.14
15,147
Nov 5, 2026
109.94
110.66
99.58
102.76
102.76
44,220
Nov 4, 2026
109.68
115.02
105.92
111.52
111.52
39,034
Nov 3, 2026
106.40
113.02
104.52
111.80
111.80
103,942
Nov 2, 2026
118.82
118.82
109.16
110.44
110.44
39,938
Oct 30, 2026
119.18
121.00
117.50
118.20
118.20
25,487
Oct 29, 2026
126.54
130.40
124.20
124.20
124.20
34,229
Oct 28, 2026
118.70
119.38
116.44
117.28
117.28
18,353
Oct 27, 2026
112.92
118.74
112.92
118.44
118.44
18,470
Oct 26, 2026
112.72
114.30
111.36
112.66
112.66
27,157
Oct 23, 2026
112.60
113.86
110.92
113.74
113.74
14,999
Oct 22, 2026
112.84
114.04
111.70
112.80
112.80
18,186
Oct 21, 2026
118.42
119.48
114.14
116.06
116.06
23,779
Oct 20, 2026
114.88
119.06
113.46
118.14
118.14
18,201
Oct 19, 2026
116.06
116.82
115.36
116.44
116.44
11,831
Oct 16, 2026
119.46
119.84
114.70
115.66
115.66
18,925
Oct 15, 2026
114.32
119.28
113.48
118.66
118.66
37,184
Oct 14, 2026
127.74
128.28
118.90
119.76
119.76
36,616
Oct 13, 2026
121.52
125.30
121.00
124.24
124.24
15,709
Oct 12, 2026
126.72
126.88
123.00
123.36
123.36
16,024
Oct 9, 2026
0.4473
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
122.72
127.20
122.00
126.76
126.76
27,237
Oct 8, 2026
127.24
127.70
125.54
125.54
125.04
19,938
Oct 7, 2026
128.68
129.28
126.20
128.12
127.61
17,853
Oct 6, 2026
127.86
129.82
127.40
128.68
128.17
10,464
Oct 5, 2026
127.94
131.00
126.94
128.02
127.51
15,908
Oct 2, 2026
123.54
128.26
123.50
126.10
125.60
37,500
Oct 1, 2026
124.18
124.42
120.00
120.92
120.44
40,079
Sep 30, 2026
122.40
122.68
118.90
121.30
120.82
29,944
Sep 29, 2026
117.20
126.50
116.74
123.22
122.73
30,495
Sep 28, 2026
118.94
119.20
115.96
116.10
115.64
27,055
Sep 25, 2026
123.80
123.80
120.90
121.28
120.80
27,196
Sep 24, 2026
125.68
126.02
117.64
121.12
120.64
37,762
Sep 23, 2026
130.90
131.30
127.80
129.64
129.12
17,620
Sep 22, 2026
130.10
133.82
129.76
131.30
130.78
30,663
Sep 21, 2026
129.30
130.56
127.50
129.88
129.36
20,826
Sep 18, 2026
132.12
132.32
126.08
126.78
126.28
16,424
Sep 17, 2026
127.40
131.72
127.36
131.72
131.20
24,340
Sep 16, 2026
122.16
126.70
120.68
124.60
124.10
28,015
Sep 15, 2026
125.00
125.32
121.66
124.62
124.12
44,162
Sep 14, 2026
127.20
127.24
122.28
124.96
124.46
99,085
Sep 11, 2026
138.88
142.42
129.62
132.28
131.75
82,485
Sep 10, 2026
139.56
139.56
134.34
136.68
136.14
24,653
Sep 9, 2026
140.90
141.62
137.74
138.88
138.33
19,331
Sep 8, 2026
141.34
146.22
139.58
141.36
140.80
33,034
Sep 7, 2026
138.18
138.22
136.94
137.34
136.79
23,638
Sep 4, 2026
134.84
138.22
133.44
135.74
135.20
33,809
Sep 3, 2026
125.80
132.08
125.56
131.46
130.94
15,526
Sep 2, 2026
120.74
125.84
120.00
124.98
124.48
19,944
Sep 1, 2026
128.70
128.70
122.66
123.20
122.71
17,244
Aug 31, 2026
129.32
129.58
127.62
128.60
128.09
9,973
Aug 28, 2026
130.34
132.48
129.32
132.08
131.55
19,472
Aug 27, 2026
129.70
131.56
127.12
127.12
126.61
28,037
Aug 26, 2026
124.28
130.00
123.38
126.78
126.28
22,843
Aug 25, 2026
123.36
125.00
122.86
124.70
124.20
7,133
Aug 24, 2026
124.20
125.76
121.20
122.64
122.15
17,607
Aug 21, 2026
121.98
127.02
121.92
125.80
125.30
10,569
Aug 20, 2026
124.46
124.46
121.30
121.46
120.98
12,954
Aug 19, 2026
121.92
123.14
117.94
121.92
121.43
20,507
Aug 18, 2026
124.44
125.96
122.00
124.48
123.98
25,150
Aug 17, 2026
129.92
129.92
125.62
127.24
126.73
18,057
Aug 14, 2026
135.78
135.86
131.84
132.28
131.75
12,821
Aug 13, 2026
132.62
137.60
131.44
134.70
134.16
39,178
Aug 12, 2026
127.78
132.60
127.26
129.44
128.92
46,084
Aug 11, 2026
130.88
132.08
125.54
125.54
125.04
32,877
Aug 10, 2026
128.42
130.74
126.90
129.28
128.77
22,722
Aug 7, 2026
124.96
126.82
123.30
126.22
125.72
24,058
Aug 6, 2026
122.78
127.00
119.58
125.76
125.26
46,173
Aug 5, 2026
126.40
127.16
123.60
125.18
124.68
21,738
Aug 4, 2026
124.98
125.98
120.34
125.40
124.90
67,687
Aug 3, 2026
114.26
120.46
113.00
119.08
118.61
52,266
Jul 31, 2026
112.50
115.44
109.70
110.26
109.82
45,554
Jul 30, 2026
103.68
111.36
102.86
109.00
108.57
29,820
Jul 29, 2026
105.40
106.00
102.88
103.14
102.73
22,687
Jul 28, 2026
104.42
105.90
100.72
105.88
105.46
36,486
Jul 27, 2026
103.04
106.88
102.80
105.52
105.10
31,911
Jul 24, 2026
106.94
108.86
102.18
104.14
103.73
35,592
Jul 23, 2026
110.60
111.08
105.50
105.76
105.34
12,288
Jul 22, 2026
111.32
112.62
109.28
110.32
109.88
22,685
Jul 21, 2026
107.68
110.64
106.80
109.80
109.36
22,599
Jul 20, 2026
110.96
111.48
105.42
107.22
106.79
28,619
Jul 17, 2026
106.44
110.40
105.50
109.96
109.52
67,150
Jul 16, 2026
115.86
117.98
110.36
110.98
110.54
25,425
Jul 15, 2026
113.22
116.06
112.80
115.02
114.56
20,251
Jul 14, 2026
116.68
117.08
111.78
113.36
112.91
43,636
Jul 13, 2026
122.36
123.40
118.50
119.54
119.06
24,685
Jul 10, 2026
0.4473
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
126.36
128.28
122.46
123.24
122.75
21,122
Jul 9, 2026
124.46
130.22
123.08
127.66
126.65
22,432
Jul 8, 2026
123.86
124.32
120.72
121.32
120.36
22,895
Jul 7, 2026
126.10
128.00
120.50
121.18
120.22
25,530
Jul 6, 2026
125.66
128.52
123.96
125.12
124.13
23,744
Jul 3, 2026
124.76
126.70
124.62
126.36
125.36
13,625
Jul 2, 2026
125.88
128.46
123.10
124.22
123.24
27,352
Jul 1, 2026
129.22
131.50
126.14
128.50
127.49
29,551
Jun 30, 2026
131.40
131.64
126.52
127.92
126.91
14,488
Jun 29, 2026
132.60
135.76
127.44
130.54
129.51
31,859
Jun 26, 2026
132.24
133.82
130.70
131.92
130.88
20,339
Jun 25, 2026
140.82
141.48
132.54
133.64
132.59
30,709
Jun 24, 2026
146.14
146.36
140.50
140.94
139.83
20,982
Jun 23, 2026
149.56
152.72
144.38
149.16
147.98
59,006
Jun 22, 2026
159.32
160.68
155.58
155.76
154.53
10,287
Jun 19, 2026
160.50
160.68
158.44
159.38
158.12
6,415
Jun 18, 2026
161.16
162.00
155.14
160.36
159.10
16,268
Jun 17, 2026
162.12
163.68
159.50
162.38
161.10
11,063
Jun 16, 2026
166.00
168.16
162.24
164.00
162.71
20,795
Jun 15, 2026
162.68
168.00
161.00
167.84
166.52
26,484
Jun 12, 2026
156.84
160.50
155.00
158.48
157.23
34,720
Jun 11, 2026
156.30
163.88
152.14
155.74
154.51
75,038
Jun 10, 2026
177.68
183.60
171.58
177.84
176.44
48,065
Jun 9, 2026
185.06
190.04
177.34
177.66
176.26
61,160
Jun 8, 2026
185.94
190.06
182.00
184.62
183.16
34,165
Jun 5, 2026
198.46
204.50
189.50
189.50
188.01
20,911
Jun 4, 2026
192.30
203.75
191.40
202.85
201.25
37,875
Jun 3, 2026
207.00
212.30
197.58
199.48
197.91
27,079
Jun 2, 2026
208.40
213.25
202.25
207.35
205.72
47,430
Jun 1, 2026
199.42
209.00
193.70
209.00
207.35
56,247
May 29, 2026
182.84
189.06
179.18
188.60
187.11
42,756
May 28, 2026
165.42
175.18
165.42
174.26
172.89
26,161
May 27, 2026
165.10
165.82
161.78
162.46
161.18
8,950
May 26, 2026
166.52
167.68
164.12
165.96
164.65
13,541
May 25, 2026
167.56
168.50
166.98
167.60
166.28
5,857
May 22, 2026
164.90
169.58
163.08
166.26
164.95
12,067
May 21, 2026
162.24
165.72
161.64
163.36
162.07
20,297
May 20, 2026
156.82
159.08
154.44
158.74
157.49
14,323
May 19, 2026
159.88
162.38
156.84
157.70
156.46
21,737
May 18, 2026
164.98
165.88
157.80
159.94
158.68
17,352
May 15, 2026
164.90
167.68
163.00
166.86
165.54
36,447
May 14, 2026
162.22
171.86
159.12
170.44
169.10
30,286
May 13, 2026
160.04
163.22
158.06
161.62
160.35
30,985
May 12, 2026
163.06
165.78
156.22
157.08
155.84
30,389
May 11, 2026
165.20
165.60
161.50
163.24
161.95
50,287
May 8, 2026
163.82
168.00
162.00
167.74
166.42
44,280
May 7, 2026
163.20
170.44
163.20
167.66
166.34
58,532
May 6, 2026
156.80
161.00
155.54
160.66
159.39
34,513
May 5, 2026
156.94
158.56
153.06
155.70
154.47
24,385
May 4, 2026
148.48
155.86
147.38
154.68
153.46
73,784
Apr 30, 2026
139.30
140.92
137.24
138.38
137.29
40,359
Apr 29, 2026
142.22
142.26
137.80
140.06
138.96
20,989
Apr 28, 2026
144.30
144.60
135.82
141.22
140.11
74,523
Apr 27, 2026
146.96
147.64
143.30
146.08
144.93
25,320
Apr 24, 2026
152.80
154.54
146.44
147.12
145.96
25,201
Apr 23, 2026
156.50
157.10
149.82
154.06
152.85
34,116
Apr 22, 2026
157.52
160.90
156.00
159.86
158.60
33,942
Apr 21, 2026
151.84
157.22
149.70
155.38
154.16
23,005
Apr 20, 2026
147.84
151.16
146.50
148.44
147.27
16,484
Apr 17, 2026
152.00
156.30
150.80
151.24
150.05
49,213
Apr 16, 2026
147.84
153.12
145.94
150.24
149.06
55,922
Apr 15, 2026
137.86
146.20
137.74
145.10
143.96
39,983
Apr 14, 2026
133.60
143.10
133.40
138.02
136.93
58,208
Apr 13, 2026
117.06
128.92
116.96
128.44
127.43
22,085
Apr 10, 2026
118.14
118.90
114.86
118.22
117.29
29,134
Apr 9, 2026
0.4473
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
123.18
123.30
118.20
119.08
118.14
29,621
Apr 8, 2026
129.98
129.98
123.28
123.50
122.03
15,375
Apr 7, 2026
126.04
126.14
121.06
122.20
120.75
15,372
Apr 2, 2026
124.28
126.18
122.06
126.18
124.68
8,225
Apr 1, 2026
128.92
130.30
125.70
126.22
124.72
17,921
Mar 31, 2026
121.58
124.18
121.58
124.08
122.60
11,413
Mar 30, 2026
121.70
123.16
120.38
122.66
121.20
10,699
Mar 27, 2026
124.62
124.62
120.20
121.66
120.21
12,381
Mar 26, 2026
125.94
127.00
123.84
124.32
122.84
15,071
Mar 25, 2026
128.46
129.24
126.00
126.64
125.13
11,322
Mar 24, 2026
133.12
134.70
127.34
127.94
126.42
18,474
Mar 23, 2026
127.36
133.80
126.96
131.64
130.07
25,043
Mar 20, 2026
134.42
134.58
129.74
131.12
129.56
14,665
Mar 19, 2026
132.74
135.68
130.00
134.10
132.50
13,167
Mar 18, 2026
135.58
135.66
132.26
132.74
131.16
10,092
Mar 17, 2026
134.92
137.38
133.64
134.34
132.74
11,524
Mar 16, 2026
136.72
138.12
135.36
135.70
134.09
11,721
Mar 13, 2026
138.20
140.20
135.00
136.72
135.09
17,254
Mar 12, 2026
140.48
145.42
138.96
140.04
138.37
21,578
Mar 11, 2026
142.68
148.20
140.54
141.84
140.15
44,056
Mar 10, 2026
132.80
133.32
127.74
130.24
128.69
16,401
Mar 9, 2026
129.66
132.52
126.98
129.08
127.54
33,589
Mar 6, 2026
135.60
137.12
131.50
136.12
134.50
18,140
Mar 5, 2026
131.82
135.58
130.72
132.82
131.24
14,604
Mar 4, 2026
127.50
131.36
127.50
131.34
129.78
10,891
Mar 3, 2026
125.22
127.72
123.64
127.62
126.10
20,461
Mar 2, 2026
120.00
127.66
119.66
125.90
124.40
16,759
Feb 27, 2026
127.02
127.02
121.50
122.94
121.48
19,758
Feb 26, 2026
125.48
129.02
123.88
125.62
124.13
25,596
Feb 25, 2026
123.90
129.98
123.90
127.40
125.88
15,781
Feb 24, 2026
120.14
124.18
118.00
122.68
121.22
20,892
Feb 23, 2026
124.06
124.60
117.72
118.26
116.85
21,062
Feb 20, 2026
134.12
134.12
127.42
127.72
126.20
21,034
Feb 19, 2026
133.98
135.70
131.88
134.24
132.64
17,037
Feb 18, 2026
130.52
132.36
128.40
132.20
130.63
7,764
Feb 17, 2026
134.30
134.68
129.60
131.42
129.86
12,667
Feb 16, 2026
136.68
136.68
133.94
134.56
132.96
13,287
Feb 13, 2026
131.52
135.12
130.72
133.84
132.25
31,494
Feb 12, 2026
133.56
133.76
128.90
129.22
127.68
19,939
Feb 11, 2026
134.76
138.54
129.98
131.36
129.80
36,813
Feb 10, 2026
134.24
138.30
132.00
136.00
134.38
35,264
Feb 9, 2026
121.74
132.40
120.06
131.68
130.11
34,954
Feb 6, 2026
115.14
120.76
115.00
120.36
118.93
54,315
Feb 5, 2026
123.94
127.94
118.08
120.16
118.73
52,855
Feb 4, 2026
130.40
131.20
124.54
125.20
123.71
33,601
Feb 3, 2026
136.90
137.28
130.14
133.14
131.56
27,880
Feb 2, 2026
131.28
148.04
129.12
143.20
141.50
81,559
Jan 30, 2026
139.68
141.50
138.84
140.70
139.03
15,727
Jan 29, 2026
145.24
145.56
135.40
137.36
135.73
30,270
Jan 28, 2026
147.82
151.22
145.48
145.48
143.75
13,990
Jan 27, 2026
155.36
156.32
146.48
148.90
147.13
26,660
Jan 26, 2026
149.34
156.00
148.26
154.10
152.27
13,608
Jan 23, 2026
153.30
153.50
146.36
151.34
149.54
31,811
Jan 22, 2026
151.76
154.34
151.00
151.60
149.80
15,951
Jan 21, 2026
154.64
155.80
148.60
148.66
146.89
20,517
Jan 20, 2026
159.00
160.38
155.84
156.90
155.03
15,386
Jan 19, 2026
161.24
162.46
160.50
160.52
158.61
9,505
Jan 16, 2026
164.54
165.28
160.66
162.74
160.80
7,810
Jan 15, 2026
166.82
169.02
165.56
165.90
163.93
24,197
Jan 14, 2026
173.38
173.48
165.96
165.96
163.99
9,845
Jan 13, 2026
175.54
177.76
171.78
173.88
171.81
15,127
Jan 12, 2026
167.74
176.10
166.76
175.66
173.57
12,890
Jan 9, 2026
0.4473
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
162.56
170.00
162.38
167.84
165.84
17,234
Jan 8, 2026
165.16
165.36
159.90
162.22
159.80
10,976
Jan 7, 2026
165.66
166.70
164.40
166.02
163.54
10,656
Jan 6, 2026
165.00
165.62
162.98
165.42
162.95
10,427
Jan 5, 2026
167.70
172.66
166.86
167.56
165.06
25,176
Jan 2, 2026
167.68
170.20
165.48
167.76
165.25
12,998
Dec 30, 2025
165.44
166.30
165.44
166.26
163.78
1,714
Dec 29, 2025
166.42
168.48
163.96
166.08
163.60
14,409
Dec 23, 2025
167.80
168.46
163.86
166.02
163.54
13,041
Dec 22, 2025
167.34
168.40
164.10
167.82
165.31
22,811
Dec 19, 2025
162.38
165.80
159.00
164.94
162.47
46,971
Dec 18, 2025
152.56
157.22
152.56
155.20
152.88
14,849
Dec 17, 2025
162.02
163.24
150.80
152.70
150.42
56,603
Dec 16, 2025
155.30
160.54
154.74
159.36
156.98
15,746
Dec 15, 2025
160.98
162.44
154.26
157.14
154.79
29,898
Dec 12, 2025
168.90
169.30
159.44
159.44
157.06
31,092
Dec 11, 2025
169.10
170.54
159.78
162.58
160.15
61,967
Dec 10, 2025
193.18
193.18
188.36
189.38
186.55
22,556
Dec 9, 2025
190.62
190.76
188.14
190.04
187.20
15,945
Dec 8, 2025
189.46
192.44
187.58
188.04
185.23
24,665
Dec 5, 2025
188.14
189.22
184.00
185.00
182.23
26,831
Dec 4, 2025
178.88
182.06
177.00
181.40
178.69
16,855
Dec 3, 2025
173.80
176.26
171.62
175.52
172.90
17,771
Dec 2, 2025
172.62
179.98
171.92
174.66
172.05
29,691
Dec 1, 2025
172.12
174.92
169.42
174.44
171.83
11,226
Nov 28, 2025
176.38
176.38
171.04
173.22
170.63
8,061
Nov 27, 2025
175.54
175.92
174.00
175.54
172.92
7,341
Nov 26, 2025
171.02
181.76
169.72
176.66
174.02
30,298
Nov 25, 2025
172.92
172.92
160.98
169.54
167.01
19,238
Nov 24, 2025
173.50
176.28
168.74
174.08
171.48
18,624
Nov 21, 2025
179.46
183.16
168.68
172.68
170.10
52,299
Nov 20, 2025
203.60
203.75
191.32
191.32
188.46
16,384
Nov 19, 2025
190.00
197.34
188.20
194.08
191.18
11,607
Nov 18, 2025
187.22
189.38
185.50
187.82
185.01
12,402
Nov 17, 2025
194.52
194.52
187.20
189.96
187.12
13,110
Nov 14, 2025
188.26
193.38
181.20
193.38
190.49
38,288
Nov 13, 2025
194.28
195.96
187.94
189.04
186.21
11,991
Nov 12, 2025
204.85
207.05
195.22
197.48
194.53
18,965
Nov 11, 2025
207.50
207.50
197.56
200.00
197.01
12,092
Nov 10, 2025
211.45
213.35
208.20
208.90
205.78
10,238
Nov 7, 2025
211.50
211.95
201.25
202.05
199.03
21,108
Nov 6, 2025
216.95
217.80
207.65
208.90
205.78
12,273
