Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Oracle Corporation (1ORCL.MI)

Compare
115.52
-1.16
(-0.99%)
At close: April 17 at 3:59:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025115.84116.00115.10114.78114.7829
Apr 16, 2025115.76115.76115.74116.68116.6823
Apr 15, 2025118.68119.58118.68119.96119.96393
Apr 14, 2025118.54120.62118.54118.50118.50112
Apr 11, 2025119.66119.66114.96114.92114.9214
Apr 10, 2025 0.4359 Dividend
Apr 10, 2025127.76127.76119.26119.26119.26381
Apr 9, 2025118.56118.56118.56118.56118.06-
Apr 8, 2025119.58120.66118.50118.56118.06198
Apr 7, 2025110.90118.56110.42114.38113.90616
Apr 4, 2025120.02123.74115.70118.56118.06448
Apr 3, 2025123.82125.04123.82125.04124.5119
Apr 2, 2025130.78134.38129.88134.48133.91140
Apr 1, 2025129.00129.18129.00130.48129.9321
Mar 31, 2025128.56128.56126.76127.66127.12130
Mar 28, 2025135.92135.92129.16129.16128.62322
Mar 27, 2025137.62137.62135.00135.06134.4969
Mar 26, 2025142.66142.66142.66142.66142.06-
Mar 25, 2025142.94142.94142.94142.66142.068
Mar 24, 2025143.00144.72143.00143.30142.7078
Mar 21, 2025139.66140.90139.50141.38140.7857
Mar 20, 2025141.96141.96140.00141.80141.20335
Mar 19, 2025137.36140.30137.36140.30139.7164
Mar 18, 2025141.20141.20137.00137.92137.34191
Mar 17, 2025137.20141.42136.08140.42139.83118
Mar 14, 2025138.22138.22136.76137.58137.00341
Mar 13, 2025135.34138.70135.08135.42134.85194
Mar 12, 2025133.62136.80132.28137.26136.68285
Mar 11, 2025132.80136.52127.90131.48130.93732
Mar 10, 2025138.54140.70135.82136.84136.26495
Mar 7, 2025140.36140.50136.02137.50136.92722
Mar 6, 2025146.56146.56143.46143.36142.76210
Mar 5, 2025148.86149.96146.80147.20146.58701
Mar 4, 2025154.36154.50146.00145.96145.34697
Mar 3, 2025159.12160.66156.68157.02156.361,203
Feb 28, 2025157.88158.14157.00156.04155.3840
Feb 27, 2025164.96167.24163.68164.30163.61343
Feb 26, 2025161.12164.70161.12164.56163.87516
Feb 25, 2025161.00162.10157.76157.88157.21867
Feb 24, 2025160.74166.76158.00161.44160.762,310
Feb 21, 2025167.78169.14165.54166.76166.06715
Feb 20, 2025173.08173.40167.20167.42166.711,485
Feb 19, 2025172.18172.22168.48170.64169.92813
Feb 18, 2025167.94172.80167.10172.80172.071,629
Feb 17, 2025172.48172.48165.64166.60165.90913
Feb 14, 2025166.62166.84164.98165.58164.88612
Feb 13, 2025165.52166.86164.76165.56164.86408
Feb 12, 2025170.90172.08165.50166.14165.44768
Feb 11, 2025173.88173.88171.58171.50170.78344
Feb 10, 2025169.94173.98169.52173.40172.67740
Feb 7, 2025166.72170.06165.88168.84168.13907
Feb 6, 2025165.84169.00165.48167.52166.81696
Feb 5, 2025160.68163.42160.32163.22162.5395
Feb 4, 2025164.46164.46161.34162.58161.89375
Feb 3, 2025162.00163.12156.96162.72162.031,083
Jan 31, 2025164.50166.20163.88166.36165.66856
Jan 30, 2025157.40164.00157.00162.30161.621,361
Jan 29, 2025160.20160.20154.00154.82154.17998
Jan 28, 2025155.70157.86151.04156.28155.622,473
Jan 27, 2025169.50171.36156.56156.56155.903,024
Jan 24, 2025179.30182.96175.62175.76175.021,679
Jan 23, 2025176.98178.72173.00177.60176.852,959
Jan 22, 2025180.58185.30174.00175.76175.028,140
Jan 21, 2025158.54162.74158.54157.54156.8818
Jan 20, 2025162.68162.68154.02158.90158.23159
Jan 17, 2025159.54162.16159.00158.58157.91118
Jan 16, 2025160.02160.50154.00157.16156.50531
Jan 15, 2025150.00154.00150.00152.78152.14374
Jan 14, 2025155.88155.88148.22151.68151.0492
Jan 13, 2025150.00155.90147.02151.32150.68157
Jan 10, 2025 0.34872 Dividend
Jan 10, 2025157.50163.18151.90153.90153.25527
Jan 9, 2025164.98169.00157.00161.90160.8288
Jan 8, 2025162.68162.68157.12158.04156.9898
Jan 7, 2025160.00160.00157.46158.54157.48469
Jan 6, 2025160.00161.82160.00160.72159.6542
Jan 3, 2025161.44161.50161.14161.74160.66218
Jan 2, 2025161.18163.56161.18162.74161.65900
Dec 30, 2024160.50160.86158.78160.54159.4761
Dec 27, 2024164.84164.86160.88161.40160.32248
Dec 23, 2024164.02164.02161.76161.56160.4811
Dec 20, 2024160.98163.00159.70163.00161.91893
Dec 19, 2024160.96164.14157.54164.36163.26234
Dec 18, 2024162.54163.10161.00163.06161.97451
Dec 17, 2024163.00164.30161.80164.28163.18194
Dec 16, 2024164.20165.86163.34164.06162.961,530
Dec 13, 2024168.18168.52164.30164.36163.26498
Dec 12, 2024170.22170.24166.44168.88167.751,261
Dec 11, 2024169.72172.50168.60172.36171.21744
Dec 10, 2024166.82170.90163.00168.76167.633,105
Dec 9, 2024186.38186.38180.10180.90179.692,824
Dec 6, 2024176.92181.88175.62181.34180.13400
Dec 5, 2024179.90180.10177.42176.82175.64239
Dec 4, 2024177.52179.16177.52179.56178.36814
Dec 3, 2024173.70173.70171.00172.82171.67212
Dec 2, 2024177.02177.02173.40174.16173.00300
Nov 29, 2024174.28176.06173.70175.92174.75401
Nov 28, 2024179.88179.88175.60175.40174.23233
Nov 27, 2024181.00181.00174.68174.76173.59176
Nov 26, 2024180.02182.04178.92181.94180.73184
Nov 25, 2024186.44186.44184.78181.26180.05101
Nov 22, 2024185.54187.12185.00186.10184.86884
Nov 21, 2024182.88185.36182.88186.16184.92779
Nov 20, 2024179.20179.74178.90179.04177.84146
Nov 19, 2024175.42176.32173.76176.66175.4886
Nov 18, 2024175.96175.96174.34175.78174.6196
Nov 15, 2024176.14176.50174.80175.54174.37128
Nov 14, 2024180.16181.06177.50178.48177.29498
Nov 13, 2024178.94178.94178.30179.96178.76259
Nov 12, 2024177.80178.64176.40177.60176.41519
Nov 11, 2024178.00180.58176.48178.92177.731,116
Nov 8, 2024171.42177.10171.30176.78175.60993
Nov 7, 2024166.36170.52166.36169.04167.911,118
Nov 6, 2024163.84168.64162.30168.22167.10664
Nov 5, 2024155.84155.84155.84155.84154.80-
Nov 4, 2024161.94161.94155.02155.84154.8030
Nov 1, 2024155.22155.22155.22155.22154.18-
Oct 31, 2024162.02162.02154.80155.22154.18263
Oct 30, 2024160.22160.22160.22161.80160.7215
Oct 29, 2024159.16160.24159.06160.50159.43166
Oct 28, 2024161.68161.80160.00159.24158.18589
Oct 25, 2024162.02162.28161.90161.60160.52142
Oct 24, 2024162.24162.24162.24161.34160.2612
Oct 23, 2024162.98162.98162.00162.28161.20150
Oct 22, 2024161.46161.46161.40161.06159.9824
Oct 21, 2024161.54161.54160.94160.56159.49832
Oct 18, 2024163.36163.36161.58162.80161.71473
Oct 17, 2024161.98163.86161.98163.88162.79242
Oct 16, 2024160.04161.30158.44158.60157.54158
Oct 15, 2024162.00162.00160.10159.74158.67214
Oct 14, 2024161.52161.96161.52161.64160.56338
Oct 11, 2024160.82161.66160.74160.22159.15320
Oct 10, 2024 0.34872 Dividend
Oct 10, 2024165.22165.26160.68161.08160.00373
Oct 9, 2024161.00162.50145.00158.50157.04896
Oct 8, 2024154.90157.80154.14157.78156.33338
Oct 7, 2024156.86156.86154.90156.74155.30541
Oct 4, 2024152.14154.30151.06153.96152.55629
Oct 3, 2024151.54152.18151.26151.62150.23112
Oct 2, 2024150.50153.02150.18153.10151.69237
Oct 1, 2024158.32158.32150.08150.50149.12479
Sep 30, 2024151.06151.98149.90150.38149.0071
Sep 27, 2024151.18151.18149.46150.48149.10218
Sep 26, 2024150.96150.96149.64150.02148.64965
Sep 25, 2024147.46150.50147.02150.04148.66446
Sep 24, 2024149.82149.82147.30147.92146.56452
Sep 23, 2024151.94152.38149.46148.22146.86541
Sep 20, 2024150.14151.36149.88151.36149.97224
Sep 19, 2024149.76150.40148.20149.82148.44174
Sep 18, 2024150.94151.28148.12147.84146.48272
Sep 17, 2024153.96154.78151.76151.76150.37570
Sep 16, 2024145.82152.78144.82153.66152.25224
Sep 13, 2024156.18158.64147.34147.50146.151,328
Sep 12, 2024143.22146.40142.80144.98143.65481
Sep 11, 2024140.38143.48139.94141.06139.76912
Sep 10, 2024138.34143.50137.04142.26140.952,463
Sep 9, 2024128.70129.42128.00128.00126.82291
Sep 6, 2024127.66127.66125.62126.42125.2616
Sep 5, 2024128.02128.34127.90128.34127.16129
Sep 4, 2024124.84124.84124.84126.32125.1612
Sep 3, 2024127.20127.20126.84128.52127.34185
Sep 2, 2024127.42127.42127.42127.10125.931
Aug 30, 2024126.52126.70126.52126.92125.7515
Aug 29, 2024120.74126.52120.72126.52125.36183
Aug 28, 2024124.58124.58124.58123.54122.411
Aug 27, 2024123.28123.28123.26124.76123.6137
Aug 26, 2024124.22124.94124.22124.26123.1277
Aug 23, 2024123.68123.68123.68123.36122.231
Aug 22, 2024125.52125.52125.52125.52124.37-
Aug 21, 2024125.00125.00125.00125.52124.3728
Aug 20, 2024124.88125.18124.88125.36124.21372
Aug 19, 2024125.08125.08125.08125.08123.93-
Aug 16, 2024125.42125.52124.64125.08123.93113
Aug 14, 2024122.28122.28122.28122.28121.16-
Aug 13, 2024122.30122.30122.30122.28121.16100
Aug 12, 2024118.36121.14118.36120.28119.1828
Aug 9, 2024118.16118.16118.16120.22119.126
Aug 8, 2024114.42118.06114.42118.36117.278
Aug 7, 2024118.34119.36117.62118.08117.00224
Aug 6, 2024118.10119.12118.10118.06116.98124
Aug 5, 2024118.00118.50114.38117.82116.74453
Aug 2, 2024125.62125.62121.58121.58120.4658
Aug 1, 2024129.00129.00129.00129.00127.82-
Jul 31, 2024126.40129.08125.64129.00127.8289
Jul 30, 2024128.32128.32127.12127.12125.95486
Jul 29, 2024133.36133.36128.40127.68126.51117
Jul 26, 2024127.94127.94127.94128.34127.167
Jul 25, 2024128.12129.48127.14128.92127.74293
Jul 24, 2024129.88129.88129.88129.26128.0710
Jul 23, 2024130.06131.40129.64131.14129.94122
Jul 22, 2024128.00128.62128.00128.46127.2852
Jul 19, 2024125.70127.52125.70128.58127.4069
Jul 18, 2024127.50127.50126.52126.82125.6672
Jul 17, 2024129.22129.34127.80128.02126.84392
Jul 16, 2024131.60131.60130.60131.40130.1956
Jul 15, 2024134.32134.32132.20132.20130.99114
Jul 12, 2024129.72131.44129.72131.12129.9258
Jul 11, 2024 0.34872 Dividend
Jul 11, 2024130.82131.22130.30130.80129.60214
Jul 10, 2024130.72131.54129.76131.26129.66245
Jul 9, 2024134.18135.00133.44133.76132.13229
Jul 8, 2024133.00134.34132.78132.68131.0681
Jul 5, 2024135.02135.02133.60133.64132.0116
Jul 4, 2024134.60135.66134.52134.40132.76162
Jul 3, 2024133.08133.08133.04133.62131.9921
Jul 2, 2024132.90133.56132.90133.18131.55230
Jul 1, 2024131.42131.60131.28133.30131.67117
Jun 28, 2024131.06132.80131.06132.68131.06169
Jun 27, 2024129.64131.40129.64131.24129.64110
Jun 26, 2024130.04130.04130.04131.38129.7850
Jun 25, 2024129.94130.48129.00129.38127.80673
Jun 24, 2024131.90131.90130.98131.28129.6877
Jun 21, 2024133.84134.54133.52133.18131.55212
Jun 20, 2024136.18136.36133.84133.78132.15415
Jun 19, 2024131.96136.34131.96135.50133.85303
Jun 18, 2024131.94133.94131.36133.74132.11558
Jun 17, 2024128.96131.04128.96129.52127.941,021
Jun 14, 2024131.22131.80128.68128.48126.911,251
Jun 13, 2024130.30131.36128.84131.26129.661,993
Jun 12, 2024126.40129.00120.64126.20124.663,618
Jun 11, 2024116.26116.58115.40115.86114.451,365
Jun 10, 2024117.36118.32115.62117.38115.951,976
Jun 7, 2024113.00113.34113.00114.68113.2888
Jun 6, 2024112.96113.24111.86113.76112.3728
Jun 5, 2024111.34111.48111.34111.90110.53325
Jun 4, 2024109.56110.38109.38109.38108.0545
Jun 3, 2024108.64108.64108.56108.56107.248
May 31, 2024107.10107.10106.50106.04104.75114
May 30, 2024111.14111.14109.84109.90108.56123
May 29, 2024115.32115.32114.56114.38112.9850
May 28, 2024112.94112.94112.94112.94111.56-
May 27, 2024112.94112.94112.94112.94111.56-
May 24, 2024114.54116.18111.92112.94111.56324
May 23, 2024115.22115.46114.70115.40113.9945
May 22, 2024115.40115.42114.70114.70113.3010
May 21, 2024114.72114.82114.24115.06113.66133
May 20, 2024114.16114.34114.16114.44113.0442
May 17, 2024112.68113.50112.42113.26111.88233
May 16, 2024112.42112.42112.42112.18110.8130
May 15, 2024112.52112.52110.66111.96110.59364
May 14, 2024107.94107.94107.68107.76106.4415
May 13, 2024108.54108.54108.54108.22106.905
May 10, 2024108.08108.08108.04107.78106.4688
May 9, 2024109.34109.34109.34109.34108.01-
May 8, 2024109.04109.04109.04109.34108.0130
May 7, 2024110.18110.18110.18110.08108.7420
May 6, 2024107.90108.18107.46108.28106.9638
May 3, 2024107.58107.88107.22107.32106.01147
May 2, 2024107.12107.70107.12107.94106.62202
Apr 30, 2024108.80108.80107.66107.00105.6935
Apr 29, 2024109.80109.80109.80108.42107.1036
Apr 26, 2024108.18110.62108.18110.62109.27150
Apr 25, 2024107.16107.16107.16107.16105.85-
Apr 24, 2024108.62108.62107.50107.16105.8526
Apr 23, 2024107.50108.24107.50108.24106.92509
Apr 22, 2024108.46108.52107.64107.76106.4440
Apr 19, 2024107.64108.80107.64108.80107.4710
Apr 18, 2024111.28111.92110.20110.72109.3760
Apr 17, 2024113.72113.72113.72112.56111.1920