New Zealand markets closed

Oracle Corporation (ORCL.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
133.24+0.14 (+0.11%)
At close: 05:32PM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024133.30133.30133.24133.24133.24-
01 Jul 2024131.84133.10131.84133.10133.10-
28 Jun 2024131.44132.64131.44132.64132.64-
27 Jun 2024129.20131.26129.20131.26131.26-
26 Jun 2024130.34131.40130.34131.40131.40-
25 Jun 2024130.28130.28129.48129.48129.48-
24 Jun 2024132.30132.30131.16131.16131.16-
21 Jun 2024134.04134.04133.12133.12133.1221
20 Jun 2024135.66135.86133.86133.86133.8685
19 Jun 2024135.36135.36134.80135.26135.26222
18 Jun 2024132.22133.66132.22133.66133.6626
17 Jun 2024129.20129.46129.20129.44129.4414
14 Jun 2024130.80130.80128.64128.64128.64-
13 Jun 2024130.90131.32129.66131.32131.3255
12 Jun 2024125.96125.96125.96125.96125.96-
11 Jun 2024115.98116.16115.54115.84115.84145
10 Jun 2024117.24117.74117.24117.44117.4420
07 Jun 2024113.68114.84112.70114.84114.84162
06 Jun 2024112.80113.82112.58113.82113.82152
05 Jun 2024110.92112.06110.92112.06112.06-
04 Jun 2024109.34109.34109.32109.32109.32-
03 Jun 2024108.30108.40108.30108.40108.40-
31 May 2024107.54107.54106.00106.00106.00-
30 May 2024111.18111.18109.90109.90109.9087
29 May 2024114.60114.60114.30114.30114.3019
28 May 2024113.46114.44113.46114.44114.4455
27 May 2024113.38113.54113.38113.54113.54-
24 May 2024114.36114.66112.98112.98112.9856
23 May 2024115.72115.72115.32115.32115.32-
22 May 2024114.74114.74114.56114.56114.56-
21 May 2024114.60115.02114.60115.02115.02-
20 May 2024113.70114.58113.70114.58114.58-
17 May 2024112.50113.28112.50113.12113.125
16 May 2024112.04112.46112.04112.18112.18100
15 May 2024112.52112.52112.06112.06112.06-
14 May 2024108.06108.06107.74107.74107.7475
13 May 2024108.26108.26108.12108.12108.12-
10 May 2024108.24108.24107.82107.82107.8215
09 May 2024109.24109.24108.70108.70108.70-
08 May 2024110.04110.20109.40109.40109.4011
07 May 2024109.74110.14109.74110.14110.14-
06 May 2024107.82108.14107.82108.14108.14-
03 May 2024107.52107.52107.28107.28107.28-
02 May 2024107.26107.72107.26107.72107.725
30 Apr 2024108.68108.98106.94106.94106.9425
29 Apr 2024109.82109.82108.36108.36108.36-
26 Apr 2024108.56110.62108.56110.62110.6232
25 Apr 2024106.68106.68106.48106.48106.48-
24 Apr 2024107.94108.14107.22107.22107.2290
23 Apr 2024107.62107.94107.62107.62107.6275
22 Apr 2024107.98107.98107.86107.86107.86-
19 Apr 2024108.26108.84108.26108.84108.84-
18 Apr 2024111.80111.80110.80110.80110.8094
17 Apr 2024113.12113.12112.34112.34112.34-
16 Apr 2024112.62113.50112.62113.50113.50-
15 Apr 2024114.18114.46113.96113.96113.9616
12 Apr 2024115.42115.42114.34114.34114.34-
11 Apr 2024113.48115.02113.48115.02115.02-
10 Apr 2024113.60113.60113.50113.50113.50-
09 Apr 2024114.42114.42112.56112.56112.56-
09 Apr 20240.4 Dividend
08 Apr 2024115.28115.28115.04115.04114.64-
05 Apr 2024115.80115.80115.80115.80115.40-
04 Apr 2024116.64116.64116.64116.64116.23-
03 Apr 2024115.54116.42115.54116.42116.02-
02 Apr 2024115.08115.08115.08115.08114.68-
28 Mar 2024116.28116.28116.28116.28115.88-
27 Mar 2024117.34117.34115.50115.50115.10-
26 Mar 2024116.38116.92116.38116.92116.51-
25 Mar 2024118.42118.42116.70116.70116.2940
22 Mar 2024119.64119.64118.48118.48118.07-
21 Mar 2024119.78120.72119.78120.72120.3035
20 Mar 2024119.02119.38118.28118.28117.8757
19 Mar 2024117.48118.06117.48118.06117.65-
18 Mar 2024115.94117.38115.72117.38116.9755
15 Mar 2024115.16115.16114.30114.30113.90-
14 Mar 2024115.44116.22115.44115.74115.3450
13 Mar 2024117.08117.08114.26114.26113.86-
12 Mar 2024117.16118.90116.84117.20116.79340
11 Mar 2024103.30104.42103.30104.42104.06-
08 Mar 2024104.68104.68101.94101.94101.59-
07 Mar 2024102.96103.64102.96103.64103.28135
06 Mar 2024102.30102.70102.30102.70102.34-
05 Mar 2024104.84104.84102.88102.88102.52-
04 Mar 2024105.04105.04104.82104.82104.46-
01 Mar 2024103.44104.18103.44104.18103.82-
29 Feb 2024102.96103.10102.96103.10102.74-
28 Feb 2024102.96103.14102.96103.14102.78-
27 Feb 2024102.14102.14101.60101.60101.25-
26 Feb 2024103.06103.06102.98102.98102.62-
23 Feb 2024102.34103.60102.34103.60103.2415
22 Feb 2024100.56101.70100.56101.70101.35-
21 Feb 2024100.04100.0499.5399.5399.18-
20 Feb 2024103.10103.1099.7499.7499.3920
19 Feb 2024102.20103.12102.20103.12102.76-
16 Feb 2024104.72104.72104.44104.44104.08-
15 Feb 2024106.36106.36105.50105.50105.13-
14 Feb 2024106.36106.36106.12106.12105.75-
13 Feb 2024107.48107.48106.26106.26105.89-
12 Feb 2024107.98108.62107.98108.62108.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...