Frankfurt - Delayed Quote
EUR
Oracle Corporation (ORC.F)
105.80
+2.02
(+1.95%)
As of 8:02:06 AM 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
105.86
105.86
105.80
105.80
105.80
24
Nov 4, 2026
109.56
112.84
106.56
112.16
112.16
529
Nov 3, 2026
106.68
113.52
104.82
111.00
111.00
5,885
Nov 2, 2026
118.86
118.90
106.00
106.00
106.00
2,252
Oct 30, 2026
119.72
120.62
116.32
116.32
116.32
469
Oct 29, 2026
127.36
128.92
121.50
121.50
121.50
1,982
Oct 28, 2026
119.00
131.52
116.68
125.90
125.90
1,894
Oct 27, 2026
112.28
117.08
112.28
116.86
116.86
575
Oct 26, 2026
113.62
114.34
110.92
112.60
112.60
372
Oct 23, 2026
112.32
113.32
111.40
113.24
113.24
671
Oct 22, 2026
113.18
113.18
110.00
111.10
111.10
1,687
Oct 21, 2026
118.38
119.40
114.06
114.06
114.06
1,694
Oct 20, 2026
114.88
117.98
113.98
116.96
116.96
464
Oct 19, 2026
116.60
116.70
115.72
116.12
116.12
802
Oct 16, 2026
119.50
119.60
113.50
114.38
114.38
5,779
Oct 15, 2026
114.22
120.10
113.66
120.10
120.10
2,008
Oct 14, 2026
126.90
128.22
116.06
116.68
116.68
7,560
Oct 13, 2026
122.00
128.20
121.62
128.20
128.20
1,029
Oct 12, 2026
127.16
127.16
122.68
122.68
122.68
323
Oct 9, 2026
0.4474
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
122.00
127.16
122.00
126.86
126.86
571
Oct 8, 2026
127.56
127.56
120.62
120.62
120.12
1,268
Oct 7, 2026
128.28
129.00
126.38
128.92
128.39
1,448
Oct 6, 2026
127.30
129.10
127.30
129.10
128.56
2,625
Oct 5, 2026
127.58
130.00
126.86
127.00
126.47
799
Oct 2, 2026
123.04
126.40
123.04
126.40
125.88
1,787
Oct 1, 2026
124.28
124.58
120.88
122.86
122.35
2,119
Sep 30, 2026
122.32
122.48
119.00
121.54
121.04
448
Sep 29, 2026
116.10
125.88
116.10
121.92
121.41
3,861
Sep 28, 2026
119.32
119.32
116.00
117.10
116.61
2,742
Sep 25, 2026
123.62
124.16
120.58
120.58
120.08
2,458
Sep 24, 2026
125.46
125.90
117.44
122.12
121.61
4,846
Sep 23, 2026
131.06
131.12
128.44
128.44
127.91
876
Sep 22, 2026
129.86
132.10
129.78
130.84
130.30
1,355
Sep 21, 2026
129.64
130.46
128.02
129.18
128.64
5,209
Sep 18, 2026
132.36
132.36
126.44
127.40
126.87
1,069
Sep 17, 2026
126.26
132.10
126.26
131.22
130.68
2,128
Sep 16, 2026
122.00
124.98
120.98
123.40
122.89
2,231
Sep 15, 2026
125.24
125.24
121.82
122.20
121.69
1,057
Sep 14, 2026
127.58
127.58
123.76
124.18
123.67
3,471
Sep 11, 2026
138.86
142.52
130.00
130.24
129.70
4,146
Sep 10, 2026
140.02
140.02
132.96
132.96
132.41
4,628
Sep 9, 2026
140.48
141.04
138.52
138.52
137.95
854
Sep 8, 2026
141.58
143.66
139.42
139.42
138.84
4,589
Sep 7, 2026
137.94
138.42
137.02
137.02
136.45
1,708
Sep 4, 2026
134.26
136.96
134.26
136.20
135.64
1,088
Sep 3, 2026
125.34
134.16
125.34
134.16
133.60
708
Sep 2, 2026
120.80
126.26
120.16
126.26
125.74
1,052
Sep 1, 2026
129.00
129.00
120.98
120.98
120.48
619
Aug 31, 2026
129.24
129.24
128.06
129.22
128.68
1,107
Aug 28, 2026
130.56
131.64
129.48
130.50
129.96
2,582
Aug 27, 2026
128.92
131.16
126.84
129.70
129.16
2,351
Aug 26, 2026
124.46
128.76
123.44
127.94
127.41
1,174
Aug 25, 2026
122.72
124.74
122.72
124.44
123.92
213
Aug 24, 2026
124.22
125.66
121.40
123.00
122.49
1,093
Aug 21, 2026
121.36
126.62
121.36
125.50
124.98
1,147
Aug 20, 2026
124.62
124.62
120.98
121.76
121.26
1,941
Aug 19, 2026
120.86
124.52
118.00
123.54
123.03
3,901
Aug 18, 2026
124.44
124.80
121.98
123.98
123.47
2,001
Aug 17, 2026
130.14
130.14
126.28
127.00
126.47
1,403
Aug 14, 2026
135.22
135.78
129.46
129.46
128.92
1,764
Aug 13, 2026
132.22
136.82
131.46
135.24
134.68
3,023
Aug 12, 2026
126.96
133.18
126.96
132.10
131.55
3,207
Aug 11, 2026
130.76
132.04
125.40
125.60
125.08
906
Aug 10, 2026
128.32
131.00
127.80
131.00
130.46
2,163
Aug 7, 2026
124.14
127.00
123.78
125.80
125.28
1,508
Aug 6, 2026
123.06
126.88
120.00
124.40
123.88
2,540
Aug 5, 2026
127.12
127.12
123.50
124.78
124.26
4,080
Aug 4, 2026
125.10
129.00
120.96
126.76
126.23
2,506
Aug 3, 2026
114.56
122.04
114.00
121.64
121.14
2,475
Jul 31, 2026
113.68
115.28
109.90
111.48
111.02
2,304
Jul 30, 2026
103.80
111.10
103.04
110.58
110.12
1,849
Jul 29, 2026
105.02
106.10
103.36
103.90
103.47
3,156
Jul 28, 2026
104.30
107.06
101.00
107.06
106.62
2,472
Jul 27, 2026
103.32
106.38
103.08
105.24
104.80
2,117
Jul 24, 2026
106.98
109.08
101.14
101.14
100.72
4,763
Jul 23, 2026
110.68
111.00
105.30
105.30
104.86
1,846
Jul 22, 2026
111.64
111.64
110.00
110.40
109.94
2,347
Jul 21, 2026
107.54
111.00
106.94
110.86
110.40
6,124
Jul 20, 2026
110.70
111.44
105.26
107.72
107.27
1,582
Jul 17, 2026
106.22
112.24
105.54
112.24
111.77
3,012
Jul 16, 2026
115.62
117.50
108.74
108.74
108.29
3,466
Jul 15, 2026
112.46
116.36
112.46
116.22
115.74
3,083
Jul 14, 2026
116.32
117.00
112.22
113.18
112.71
3,451
Jul 13, 2026
121.34
123.38
116.60
117.02
116.53
7,307
Jul 10, 2026
0.4474
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
126.38
127.84
123.48
123.58
123.07
2,231
Jul 9, 2026
123.68
128.88
123.08
126.02
125.00
1,256
Jul 8, 2026
123.60
123.60
120.90
122.70
121.71
563
Jul 7, 2026
125.92
127.38
120.80
123.60
122.60
2,912
Jul 6, 2026
125.02
128.42
124.12
125.30
124.29
1,998
Jul 3, 2026
123.44
126.56
123.44
126.56
125.54
2,235
Jul 2, 2026
126.76
127.18
121.74
123.02
122.02
4,697
Jul 1, 2026
129.04
131.28
125.50
126.64
125.61
872
Jun 30, 2026
132.06
132.06
126.70
128.72
127.68
1,480
Jun 29, 2026
133.02
135.76
129.10
129.20
128.15
1,363
Jun 26, 2026
131.06
132.98
130.92
131.30
130.24
1,461
Jun 25, 2026
140.48
141.42
133.04
134.22
133.13
439
Jun 24, 2026
146.74
146.74
137.46
137.70
136.59
1,383
Jun 23, 2026
148.54
151.70
145.00
145.62
144.44
1,184
Jun 22, 2026
158.90
159.64
153.28
153.60
152.36
1,524
Jun 19, 2026
160.80
160.80
159.14
159.26
157.97
228
Jun 18, 2026
160.76
161.16
157.14
160.44
159.14
2,674
Jun 17, 2026
162.12
163.06
160.00
161.84
160.53
1,786
Jun 16, 2026
166.20
168.00
162.02
163.24
161.92
5,034
Jun 15, 2026
162.94
167.88
161.86
166.00
164.66
1,348
Jun 12, 2026
158.70
160.20
155.40
159.00
157.71
1,492
Jun 11, 2026
156.38
163.14
152.76
158.00
156.72
3,201
Jun 10, 2026
176.76
183.30
171.98
175.72
174.30
3,844
Jun 9, 2026
184.68
186.26
175.26
178.48
177.03
1,321
Jun 8, 2026
185.00
189.40
181.42
184.62
183.13
2,496
Jun 5, 2026
199.86
202.40
184.42
185.52
184.02
2,754
Jun 4, 2026
191.40
203.20
191.40
200.65
199.03
1,002
Jun 3, 2026
205.65
209.90
197.96
199.78
198.16
3,192
Jun 2, 2026
208.20
213.15
202.25
209.75
208.05
3,023
Jun 1, 2026
199.86
215.00
194.24
212.45
210.73
6,618
May 29, 2026
182.80
193.42
179.22
193.42
191.85
7,561
May 28, 2026
163.78
175.00
163.78
175.00
173.58
886
May 27, 2026
164.64
165.80
162.36
164.02
162.69
1,269
May 26, 2026
165.64
167.18
165.00
165.34
164.00
1,726
May 25, 2026
166.20
168.42
166.20
167.74
166.38
1,186
May 22, 2026
164.18
169.24
163.12
165.70
164.36
2,102
May 21, 2026
162.22
164.96
162.00
163.10
161.78
1,054
May 20, 2026
156.22
161.30
156.22
161.30
159.99
685
May 19, 2026
158.78
160.76
157.58
157.74
156.46
1,260
May 18, 2026
165.22
165.62
159.38
159.56
158.27
1,158
May 15, 2026
163.36
167.56
163.36
167.56
166.20
653
May 14, 2026
161.78
171.22
161.78
169.88
168.50
1,461
May 13, 2026
160.12
162.74
159.50
161.50
160.19
1,782
May 12, 2026
162.72
165.06
156.76
156.76
155.49
1,612
May 11, 2026
165.70
165.70
163.28
164.14
162.81
1,435
May 8, 2026
164.70
167.82
162.56
166.36
165.01
1,698
May 7, 2026
166.26
170.00
164.08
164.22
162.89
1,799
May 6, 2026
156.60
163.36
156.28
163.24
161.92
2,807
May 5, 2026
156.26
158.84
154.18
158.84
157.55
2,089
May 4, 2026
148.24
156.50
148.24
155.44
154.18
2,513
Apr 30, 2026
138.50
139.42
137.34
138.14
137.02
1,542
Apr 29, 2026
142.02
142.02
138.14
139.68
138.55
1,286
Apr 28, 2026
144.26
144.26
136.00
142.44
141.29
3,889
Apr 27, 2026
147.38
147.58
144.96
147.20
146.01
1,731
Apr 24, 2026
152.10
153.92
145.00
145.62
144.44
1,250
Apr 23, 2026
156.64
157.00
150.00
151.08
149.86
1,052
Apr 22, 2026
157.38
161.48
156.76
160.00
158.70
2,920
Apr 21, 2026
151.50
157.20
151.50
157.00
155.73
2,668
Apr 20, 2026
146.92
150.00
146.80
149.98
148.77
962
Apr 17, 2026
152.24
156.00
147.40
147.50
146.31
1,914
Apr 16, 2026
147.28
153.00
147.00
150.42
149.20
3,833
Apr 15, 2026
137.60
145.82
137.44
144.62
143.45
4,053
Apr 14, 2026
134.32
142.84
133.06
138.10
136.98
7,014
Apr 13, 2026
117.10
132.28
116.86
132.28
131.21
1,700
Apr 10, 2026
117.84
118.88
115.68
118.88
117.92
1,491
Apr 9, 2026
0.4474
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
122.82
123.82
116.54
117.08
116.13
713
Apr 8, 2026
128.62
128.62
123.18
123.60
122.10
874
Apr 7, 2026
125.18
125.62
121.06
123.00
121.51
1,843
Apr 2, 2026
122.58
126.42
122.58
126.42
124.89
399
Apr 1, 2026
128.64
130.00
125.00
125.00
123.49
2,076
Mar 31, 2026
121.96
127.34
121.68
127.34
125.80
442
Mar 30, 2026
121.72
123.12
119.70
119.70
118.25
1,033
Mar 27, 2026
124.20
124.20
120.00
121.00
119.53
784
Mar 26, 2026
125.24
126.70
124.40
124.40
122.89
1,775
Mar 25, 2026
128.08
128.64
126.54
126.60
125.07
477
Mar 24, 2026
132.46
133.82
128.00
128.00
126.45
70
Mar 23, 2026
125.82
133.84
125.82
132.86
131.25
622
Mar 20, 2026
134.38
134.38
128.48
128.48
126.92
317
Mar 19, 2026
132.02
135.46
131.22
134.52
132.89
361
Mar 18, 2026
134.74
135.44
133.00
133.32
131.71
306
Mar 17, 2026
134.38
136.28
133.48
133.48
131.86
1,132
Mar 16, 2026
137.00
137.18
135.00
135.06
133.42
3,382
Mar 13, 2026
137.78
140.34
135.00
136.16
134.51
4,043
Mar 12, 2026
140.24
143.40
138.50
138.50
136.82
3,338
Mar 11, 2026
143.34
148.22
139.00
140.88
139.17
6,396
Mar 10, 2026
131.92
138.80
129.16
138.72
137.04
1,741
Mar 9, 2026
130.20
131.42
127.00
130.62
129.04
1,176
Mar 6, 2026
135.64
136.74
132.80
135.92
134.27
4,168
Mar 5, 2026
130.92
135.04
130.00
133.34
131.73
968
Mar 4, 2026
126.46
131.80
126.46
131.02
129.43
330
Mar 3, 2026
126.20
128.12
123.84
128.12
126.57
1,243
Mar 2, 2026
119.68
127.34
119.60
125.74
124.22
1,502
Feb 27, 2026
126.12
126.12
121.10
121.10
119.63
1,222
Feb 26, 2026
126.06
127.54
124.98
127.22
125.68
2,854
Feb 25, 2026
123.46
128.40
123.46
127.10
125.56
1,328
Feb 24, 2026
119.88
124.00
119.14
124.00
122.50
1,682
Feb 23, 2026
123.62
124.62
117.78
119.44
117.99
1,964
Feb 20, 2026
134.34
134.34
126.18
126.22
124.69
899
Feb 19, 2026
133.30
134.68
132.70
132.70
131.09
402
Feb 18, 2026
130.24
132.72
130.00
132.72
131.11
1,226
Feb 17, 2026
133.46
134.48
130.00
131.00
129.41
721
Feb 16, 2026
136.16
136.16
134.22
134.60
132.97
1,170
Feb 13, 2026
130.90
135.86
130.90
135.86
134.21
1,252
Feb 12, 2026
132.70
133.76
129.20
130.74
129.16
2,123
Feb 11, 2026
134.26
137.08
130.00
132.24
130.64
1,184
Feb 10, 2026
133.74
138.32
132.44
134.00
132.38
3,176
Feb 9, 2026
122.38
133.66
120.80
133.10
131.49
2,976
Feb 6, 2026
114.50
120.50
114.50
119.36
117.91
2,732
Feb 5, 2026
123.94
126.38
115.00
115.00
113.61
2,246
Feb 4, 2026
130.42
131.22
122.66
125.00
123.49
2,954
Feb 3, 2026
136.88
137.30
128.74
129.64
128.07
4,834
Feb 2, 2026
130.88
146.50
130.60
139.92
138.23
1,647
Jan 30, 2026
140.64
141.28
137.94
137.94
136.27
1,196
Jan 29, 2026
145.24
145.56
135.86
141.20
139.49
1,781
Jan 28, 2026
147.76
150.90
144.52
146.32
144.55
1,149
Jan 27, 2026
154.84
156.00
145.00
145.00
143.24
2,504
Jan 26, 2026
148.70
155.92
148.44
154.12
152.25
1,165
Jan 23, 2026
153.58
153.64
147.38
150.62
148.80
1,600
Jan 22, 2026
151.58
153.52
151.40
152.00
150.16
3,020
Jan 21, 2026
154.34
155.10
146.78
148.52
146.72
2,121
Jan 20, 2026
160.00
160.00
153.90
153.90
152.04
1,884
Jan 19, 2026
160.78
161.50
160.58
161.30
159.35
873
Jan 16, 2026
164.94
165.00
161.00
164.36
162.37
406
Jan 15, 2026
167.56
168.58
163.74
163.74
161.76
1,406
Jan 14, 2026
173.00
173.38
164.12
165.36
163.36
867
Jan 13, 2026
176.22
176.22
173.06
173.76
171.66
3,225
Jan 12, 2026
168.22
176.58
166.64
176.52
174.38
1,251
Jan 9, 2026
0.4474
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 9, 2026
162.36
171.50
162.36
171.20
169.13
1,285
Jan 8, 2026
163.74
165.12
159.82
163.00
160.53
2,060
Jan 7, 2026
165.76
166.38
164.50
165.58
163.07
855
Jan 6, 2026
164.54
165.78
164.00
165.78
163.27
694
Jan 5, 2026
168.50
171.50
164.66
164.66
162.17
1,405
Jan 2, 2026
167.22
169.10
165.50
166.78
164.26
2,197
Dec 30, 2025
165.40
166.22
165.40
166.22
163.70
125
Dec 29, 2025
167.36
167.36
164.56
165.72
163.21
832
Dec 23, 2025
167.26
168.38
164.68
165.10
162.60
3,548
Dec 22, 2025
167.18
168.68
165.00
168.44
165.89
1,688
Dec 19, 2025
162.92
166.20
159.66
165.50
162.99
4,130
Dec 18, 2025
152.28
156.18
152.28
153.64
151.31
2,281
Dec 17, 2025
161.96
162.90
151.00
151.24
148.95
1,882
Dec 16, 2025
154.30
161.14
154.30
160.52
158.09
2,299
Dec 15, 2025
160.66
162.28
154.86
157.00
154.62
6,829
Dec 12, 2025
169.10
169.18
158.78
161.64
159.19
3,870
Dec 11, 2025
168.56
170.20
160.00
170.00
167.43
14,017
Dec 10, 2025
192.50
193.34
188.00
191.10
188.21
618
Dec 9, 2025
190.42
190.62
188.40
190.60
187.71
1,204
Dec 8, 2025
189.58
190.72
187.90
189.16
186.30
2,303
Dec 5, 2025
187.62
189.06
185.28
185.48
182.67
1,499
Dec 4, 2025
179.30
184.84
177.40
184.10
181.31
2,437
Dec 3, 2025
174.18
177.58
172.00
177.58
174.89
930
Dec 2, 2025
173.10
178.80
171.86
173.04
170.42
809
Dec 1, 2025
172.50
173.98
171.48
173.42
170.79
1,070
Nov 28, 2025
175.00
175.00
171.52
173.90
171.27
2,125
Nov 27, 2025
173.60
175.48
173.60
175.48
172.82
815
Nov 26, 2025
170.82
182.96
170.04
178.16
175.46
1,731
Nov 25, 2025
172.72
172.72
161.14
168.46
165.91
4,355
Nov 24, 2025
173.00
175.18
169.12
173.56
170.93
1,808
Nov 21, 2025
181.62
182.30
169.50
172.56
169.95
2,701
Nov 20, 2025
203.65
203.80
185.00
185.00
182.20
1,959
Nov 19, 2025
189.28
197.22
189.28
196.04
193.07
1,422
Nov 18, 2025
186.32
192.28
186.10
191.42
188.52
887
Nov 17, 2025
193.30
194.20
186.00
186.64
183.81
1,424
Nov 14, 2025
186.34
195.28
181.78
193.42
190.49
3,013
Nov 13, 2025
196.04
196.04
184.98
186.32
183.50
7,214
Nov 12, 2025
204.30
205.85
195.74
196.52
193.54
1,655
Nov 11, 2025
207.55
208.15
197.66
203.35
200.27
1,692
Nov 10, 2025
211.55
212.80
205.50
206.95
203.82
2,181
Nov 7, 2025
210.75
212.10
200.85
205.10
201.99
1,256
Nov 6, 2025
216.40
217.90
207.95
210.65
207.46
1,068
