Oracle Corp (ORC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 04:24PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 107.32 | 107.32 | 105.50 | 105.98 | 105.98 | 102 |
| 30 May 2024 | 110.62 | 111.80 | 110.62 | 111.80 | 111.80 | 40 |
| 29 May 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
| 28 May 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| 27 May 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
| 24 May 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 23 May 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 22 May 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
| 21 May 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| 20 May 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
| 17 May 2024 | 112.00 | 113.06 | 112.00 | 113.06 | 113.06 | 59 |
| 16 May 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
| 15 May 2024 | 111.90 | 111.96 | 111.90 | 111.96 | 111.96 | 20 |
| 14 May 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
| 13 May 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
| 10 May 2024 | 107.84 | 107.84 | 107.60 | 107.60 | 107.60 | 73 |
| 09 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 08 May 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 07 May 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
| 06 May 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 03 May 2024 | 107.54 | 107.54 | 106.94 | 106.94 | 106.94 | 160 |
| 02 May 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 30 |
| 30 Apr 2024 | 108.26 | 108.26 | 106.84 | 106.84 | 106.84 | 262 |
| 29 Apr 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| 26 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
| 25 Apr 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 24 Apr 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
| 23 Apr 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| 22 Apr 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
| 19 Apr 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
| 18 Apr 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
| 17 Apr 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 16 Apr 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
| 15 Apr 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| 12 Apr 2024 | 114.72 | 114.72 | 114.48 | 114.48 | 114.48 | 10 |
| 11 Apr 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 10 Apr 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 09 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 09 Apr 2024 | 0.4 Dividend | |||||
| 08 Apr 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.22 | - |
| 05 Apr 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.30 | - |
| 04 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.09 | - |
| 03 Apr 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.56 | - |
| 02 Apr 2024 | 116.44 | 116.44 | 116.44 | 116.44 | 116.03 | - |
| 28 Mar 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.12 | - |
| 27 Mar 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.51 | - |
| 26 Mar 2024 | 116.40 | 116.52 | 116.36 | 116.52 | 116.11 | 20 |
| 25 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.09 | - |
| 22 Mar 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.31 | - |
| 21 Mar 2024 | 119.02 | 119.76 | 119.02 | 119.28 | 118.86 | 80 |
| 20 Mar 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.01 | - |
| 19 Mar 2024 | 117.50 | 117.64 | 117.50 | 117.64 | 117.23 | 40 |
| 18 Mar 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 115.62 | - |
| 15 Mar 2024 | 115.02 | 115.02 | 114.44 | 114.44 | 114.04 | 180 |
| 14 Mar 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.30 | - |
| 13 Mar 2024 | 116.14 | 117.10 | 114.74 | 114.74 | 114.34 | 35 |
| 12 Mar 2024 | 119.06 | 119.06 | 116.20 | 116.20 | 115.79 | 141 |
| 11 Mar 2024 | 102.02 | 110.02 | 102.02 | 110.02 | 109.64 | 100 |
| 08 Mar 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 103.96 | - |
| 07 Mar 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.34 | - |
| 06 Mar 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 101.80 | - |
| 05 Mar 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.16 | - |
| 04 Mar 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.10 | - |
| 01 Mar 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.72 | - |
| 29 Feb 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.00 | - |
| 28 Feb 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.06 | - |
| 27 Feb 2024 | 101.76 | 102.52 | 101.76 | 102.52 | 102.16 | 72 |
| 26 Feb 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.26 | - |
| 23 Feb 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 101.92 | - |
| 22 Feb 2024 | 100.46 | 103.20 | 100.46 | 103.20 | 102.84 | 10 |
| 21 Feb 2024 | 99.90 | 99.90 | 99.06 | 99.06 | 98.71 | 400 |
| 20 Feb 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.00 | - |
| 19 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.44 | - |
| 16 Feb 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 103.92 | - |
| 15 Feb 2024 | 106.28 | 106.70 | 105.40 | 105.40 | 105.03 | 80 |
| 14 Feb 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.31 | - |
| 13 Feb 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 106.85 | - |
| 12 Feb 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 107.88 | 8 |
| 09 Feb 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.42 | - |
| 08 Feb 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 107.74 | - |
| 07 Feb 2024 | 106.82 | 106.98 | 106.82 | 106.98 | 106.61 | 30 |
| 06 Feb 2024 | 108.02 | 108.38 | 108.02 | 108.38 | 108.00 | 99 |
| 05 Feb 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 106.79 | - |
| 02 Feb 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.07 | - |
| 01 Feb 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 102.80 | - |
| 31 Jan 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.18 | - |
| 30 Jan 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.29 | - |
| 29 Jan 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.05 | - |
| 26 Jan 2024 | 105.22 | 105.64 | 105.22 | 105.64 | 105.27 | 3 |
| 25 Jan 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.51 | - |
| 24 Jan 2024 | 102.92 | 105.60 | 102.92 | 105.60 | 105.23 | 613 |
| 23 Jan 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 100.07 | - |
| 22 Jan 2024 | 100.30 | 100.82 | 100.30 | 100.82 | 100.47 | 350 |
| 19 Jan 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.47 | - |
| 18 Jan 2024 | 97.01 | 97.01 | 97.01 | 97.01 | 96.67 | - |
| 17 Jan 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.05 | - |
| 16 Jan 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.20 | - |
| 15 Jan 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.58 | - |
| 12 Jan 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.58 | - |
| 11 Jan 2024 | 94.46 | 94.46 | 94.46 | 94.46 | 94.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.