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

Hanover - Delayed Quote EUR

Oracle Corp (ORC.HA)

121.46
+1.76
+(1.47%)
At close: April 25 at 5:25:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025122.24122.24121.46121.46121.46-
Apr 24, 2025115.72119.70115.72119.70119.70-
Apr 23, 2025113.30117.48113.30117.48117.48-
Apr 22, 2025107.02109.76107.02109.76109.76-
Apr 17, 2025114.98114.98114.94114.94114.94-
Apr 16, 2025114.26116.56114.26116.56116.56-
Apr 15, 2025117.64119.62117.64119.62119.62-
Apr 14, 2025117.54118.92117.54118.88118.8825
Apr 11, 2025119.16119.16114.58114.58114.58-
Apr 10, 2025 0.4398 Dividend
Apr 10, 2025125.50125.50119.50119.50119.50-
Apr 9, 2025109.12115.02109.12115.02114.52-
Apr 8, 2025117.20119.70117.20118.40117.8916
Apr 7, 2025110.52113.88110.52113.88113.38-
Apr 4, 2025123.04123.04119.60119.60119.08-
Apr 3, 2025127.02127.02124.26124.26123.72-
Apr 2, 2025131.74134.46131.74134.46133.88-
Apr 1, 2025128.30130.68128.30130.68130.11-
Mar 31, 2025129.02129.02127.82127.82127.26-
Mar 28, 2025134.76134.76129.08129.08128.52-
Mar 27, 2025136.70136.70135.16135.16134.57-
Mar 26, 2025142.42142.42138.36138.36137.76-
Mar 25, 2025143.02143.02142.70142.70142.08-
Mar 24, 2025142.52143.24142.52143.24142.62-
Mar 21, 2025140.52141.66140.52141.66141.04-
Mar 20, 2025141.10141.80141.10141.80141.18-
Mar 19, 2025136.62140.28136.62140.28139.67-
Mar 18, 2025140.68140.68137.32137.32136.72-
Mar 17, 2025136.52140.42136.52140.42139.81-
Mar 14, 2025136.74137.64136.74137.64137.045
Mar 13, 2025136.72136.72135.18135.18134.59-
Mar 12, 2025132.42136.96132.42136.96136.36-
Mar 11, 2025133.50133.50131.42131.42130.85-
Mar 10, 2025142.60142.60136.86136.86136.2732
Mar 7, 2025139.38139.38137.58137.58136.98-
Mar 6, 2025148.24148.24143.94143.94143.3129
Mar 5, 2025149.66149.66146.92146.92146.28-
Mar 4, 2025154.22154.22146.22146.22145.58-
Mar 3, 2025158.72158.72157.32157.32156.64-
Feb 28, 2025158.16158.16156.30156.30155.62-
Feb 27, 2025164.30164.58164.30164.58163.86-
Feb 26, 2025161.02164.56161.02164.56163.8413
Feb 25, 2025161.56161.56157.94157.94157.25-
Feb 24, 2025160.42161.24160.42161.24160.54-
Feb 21, 2025167.52167.52165.50165.50164.78-
Feb 20, 2025172.34172.34167.38167.38166.65-
Feb 19, 2025171.44171.44170.60170.60169.86-
Feb 18, 2025166.70171.68166.70171.68170.93-
Feb 17, 2025166.12166.50166.12166.50165.78-
Feb 14, 2025166.50166.80165.42165.42164.7030
Feb 13, 2025165.20165.56165.20165.56164.84-
Feb 12, 2025170.44170.44165.92165.92165.20-
Feb 11, 2025172.54172.54171.82171.82171.07-
Feb 10, 2025169.52173.22169.52173.22172.47-
Feb 7, 2025166.40168.68166.40168.68167.95-
Feb 6, 2025165.02167.04165.02167.04166.31-
Feb 5, 2025160.02162.94160.02162.94162.23-
Feb 4, 2025163.02163.02162.32162.32161.61-
Feb 3, 2025166.00166.00162.46164.92164.205
Jan 31, 2025164.12165.98164.12165.98165.2630
Jan 30, 2025155.90162.92155.90162.92162.21-
Jan 29, 2025157.50157.50154.88154.88154.21-
Jan 28, 2025155.10155.98155.10155.84155.1630
Jan 27, 2025168.02168.02156.90156.90156.223
Jan 24, 2025178.76178.84175.62175.62174.8620
Jan 23, 2025175.02178.16175.02177.76176.9921
Jan 22, 2025182.30182.38175.86178.58177.80379
Jan 21, 2025156.10156.66156.10156.66155.98-
Jan 20, 2025156.76156.76155.80155.80155.12-
Jan 17, 2025155.52157.54155.52157.54156.86-
Jan 16, 2025154.76156.14154.76156.14155.46-
Jan 15, 2025151.62153.84151.62153.84153.17-
Jan 14, 2025151.94151.94150.64150.64149.99-
Jan 13, 2025150.02150.02150.02150.02149.37-
Jan 10, 2025 0.35184 Dividend
Jan 10, 2025157.44157.44151.32151.32150.66-
Jan 9, 2025157.52157.60157.52157.60156.52-
Jan 8, 2025156.62157.40156.62157.40156.32-
Jan 7, 2025159.02159.02158.18158.18157.09-
Jan 6, 2025160.62160.62160.50160.50159.40-
Jan 3, 2025161.26161.54161.26161.54160.43-
Jan 2, 2025160.90162.42160.90162.42161.30-
Dec 30, 2024160.92160.92160.92160.92159.81-
Dec 27, 2024163.84163.84160.86160.86159.75-
Dec 23, 2024162.96162.96161.24161.24160.13-
Dec 20, 2024162.02162.58162.02162.58161.46-
Dec 19, 2024159.22163.94159.22163.94162.81-
Dec 18, 2024161.52162.80161.52162.80161.68-
Dec 17, 2024162.24164.04162.24164.04162.91-
Dec 16, 2024164.52164.52163.88163.88162.75-
Dec 13, 2024167.24167.24164.24164.24163.11-
Dec 12, 2024169.06169.06168.56168.56167.40-
Dec 11, 2024168.80172.66168.80172.66171.47-
Dec 10, 2024165.62168.50165.62167.00165.8567
Dec 9, 2024183.66183.66180.26180.26179.02-
Dec 6, 2024176.00181.26176.00181.26180.01-
Dec 5, 2024178.98178.98176.62176.62175.41-
Dec 4, 2024175.18179.08175.18179.08177.85-
Dec 3, 2024172.80172.80172.74172.74171.55-
Dec 2, 2024175.56175.56174.06174.06172.86-
Nov 29, 2024173.66175.96173.66175.96174.75-
Nov 28, 2024173.06174.70173.06174.70173.50-
Nov 27, 2024181.52181.52174.98174.98173.78-
Nov 26, 2024178.78181.94178.78181.94180.69-
Nov 25, 2024184.52184.52180.94180.94179.70-
Nov 22, 2024183.92185.92183.92185.92184.6420
Nov 21, 2024180.94185.86180.94185.86184.58-
Nov 20, 2024178.96178.96178.90178.90177.67-
Nov 19, 2024175.04176.58175.04176.58175.37-
Nov 18, 2024174.84175.72174.84175.72174.51-
Nov 15, 2024175.52175.52175.16175.16173.96-
Nov 14, 2024179.02179.02178.24178.24177.01-
Nov 13, 2024178.02179.74178.02179.74178.50-
Nov 12, 2024177.42177.54177.42177.54176.32-
Nov 11, 2024177.02178.76177.02178.76177.53-
Nov 8, 2024172.52176.84172.52176.84175.62-
Nov 7, 2024168.68168.68168.66168.66167.50-
Nov 6, 2024161.36168.40161.36168.40167.24-
Nov 5, 2024155.46156.50155.46156.50155.42-
Nov 4, 2024155.58155.74155.58155.74154.67-
Nov 1, 2024154.32158.02154.32158.02156.93-
Oct 31, 2024159.02159.02155.02155.02153.95-
Oct 30, 2024160.02161.86160.02161.86160.75-
Oct 29, 2024159.28160.46159.28160.46159.36-
Oct 28, 2024160.72160.72159.10159.10158.01-
Oct 25, 2024161.08161.78161.08161.78160.67-
Oct 24, 2024160.54161.20160.54161.20160.09-
Oct 23, 2024161.52162.32161.52162.32161.20-
Oct 22, 2024161.48162.38161.42161.42160.3130
Oct 21, 2024161.02161.02160.58160.58159.48-
Oct 18, 2024161.52162.50161.52162.50161.38-
Oct 17, 2024160.38163.44160.38163.44162.3214
Oct 16, 2024159.42159.42158.30158.30157.21-
Oct 15, 2024161.56161.56159.82159.82158.72-
Oct 14, 2024160.42161.42160.42161.42160.31-
Oct 11, 2024160.08160.68160.08160.68159.58-
Oct 10, 2024 0.35184 Dividend
Oct 10, 2024164.02164.02160.54160.54159.44-
Oct 9, 2024158.48160.40158.48160.40158.90-
Oct 8, 2024154.16157.34154.16157.34155.87-
Oct 7, 2024155.08156.72155.08156.72155.25-
Oct 4, 2024150.84154.06150.84154.06152.62-
Oct 3, 2024151.54151.54151.46151.46150.04-
Oct 2, 2024150.46152.92150.46152.92151.49-
Oct 1, 2024152.34152.34150.14150.14148.74-
Sep 30, 2024150.34150.34150.04150.04148.64-
Sep 27, 2024150.10150.10150.08150.08148.68-
Sep 26, 2024150.02150.02149.66149.66148.26-
Sep 25, 2024147.16150.08147.16150.08148.68-
Sep 24, 2024149.00149.00147.92147.92146.54-
Sep 23, 2024151.02151.02148.30148.30146.91-
Sep 20, 2024149.42151.46149.42151.46150.04-
Sep 19, 2024149.04149.68149.04149.68148.28-
Sep 18, 2024150.08150.08147.82147.82146.44-
Sep 17, 2024152.94152.94151.88151.88150.46-
Sep 16, 2024145.46153.16145.46153.16151.73-
Sep 13, 2024154.94154.94147.54147.54146.16-
Sep 12, 2024142.28145.02142.28145.02143.66-
Sep 11, 2024140.04141.26140.04141.26139.94-
Sep 10, 2024137.30142.40137.30142.02140.6915
Sep 9, 2024127.64128.04127.64128.04126.84-
Sep 6, 2024127.86127.86125.54125.54124.37-
Sep 5, 2024126.76128.44126.76128.44127.24-
Sep 4, 2024125.28126.30125.28126.30125.12-
Sep 3, 2024127.10128.20127.10128.20127.00-
Sep 2, 2024127.38127.38126.52126.52125.34-
Aug 30, 2024125.72126.86125.72126.86125.67-
Aug 29, 2024123.00126.64123.00126.64125.46-
Aug 28, 2024124.06124.06124.06124.06122.90-
Aug 27, 2024123.86124.44123.86124.44123.28-
Aug 26, 2024124.10124.34124.10124.34123.18-
Aug 23, 2024124.24124.24123.40123.40122.25-
Aug 22, 2024125.28125.66125.28125.66124.48-
Aug 21, 2024124.90124.90124.90124.90123.73-
Aug 20, 2024124.06124.06124.06124.06122.90-
Aug 19, 2024124.32124.32124.32124.32123.16-
Aug 16, 2024124.48124.48124.48124.48123.32-
Aug 15, 2024123.10123.10123.10123.10121.95-
Aug 14, 2024121.80121.80121.80121.80120.66-
Aug 13, 2024120.98120.98120.98120.98119.85-
Aug 12, 2024120.48120.48120.48120.48119.35-
Aug 9, 2024117.74117.74117.74117.74116.64-
Aug 8, 2024113.76113.76113.76113.76112.70-
Aug 7, 2024117.62117.62117.62117.62116.52-
Aug 6, 2024118.20118.20118.20118.20117.09-
Aug 5, 2024116.40116.40116.40116.40115.31-
Aug 2, 2024125.96125.96121.38121.38120.2525
Aug 1, 2024128.90128.90128.90128.90127.69-
Jul 31, 2024125.68125.68125.68125.68124.50-
Jul 30, 2024127.40127.40127.40127.40126.21-
Jul 29, 2024128.32128.32128.32128.32127.12-
Jul 26, 2024126.94126.94126.94126.94125.75-
Jul 25, 2024127.70127.70127.70127.70126.51-
Jul 24, 2024131.22131.22131.22131.22129.99-
Jul 23, 2024128.66128.66128.66128.66127.46-
Jul 22, 2024127.42127.42127.42127.42126.23-
Jul 19, 2024126.82126.82126.82126.82125.63-
Jul 18, 2024127.16127.78127.16127.78126.5960
Jul 17, 2024130.52130.52130.52130.52129.30-
Jul 16, 2024131.22131.22131.22131.22129.99-
Jul 15, 2024132.84132.84132.84132.84131.60-
Jul 12, 2024131.06131.06131.06131.06129.83-
Jul 11, 2024 0.35184 Dividend
Jul 11, 2024130.24130.24130.24130.24129.02-
Jul 10, 2024129.14129.14129.14129.14127.54-
Jul 9, 2024133.58133.58133.40133.40131.7452
Jul 8, 2024132.80132.80132.80132.80131.15100
Jul 5, 2024134.06134.06134.06134.06132.40-
Jul 4, 2024134.00134.00134.00134.00132.34-
Jul 3, 2024132.84132.84132.84132.84131.19-
Jul 2, 2024133.04133.04133.04133.04131.39-
Jul 1, 2024131.34131.34131.34131.34129.71-
Jun 28, 2024130.60130.60130.60130.60128.98-
Jun 27, 2024128.72128.72128.72128.72127.12-
Jun 26, 2024129.88129.88129.88129.88128.27-
Jun 25, 2024129.92129.92129.92129.92128.31-
Jun 24, 2024132.24132.24132.24132.24130.60-
Jun 21, 2024133.52134.70133.52134.70133.0350
Jun 20, 2024135.92135.92135.92135.92134.23-
Jun 19, 2024135.00135.00135.00135.00133.32-
Jun 18, 2024132.32132.32132.32132.32130.6840
Jun 17, 2024129.02129.02129.02129.02127.42-
Jun 14, 2024130.10130.10130.10130.10128.48-
Jun 13, 2024129.22129.22129.22129.22127.62-
Jun 12, 2024125.84127.84125.84127.84126.25150
Jun 11, 2024115.40115.40115.40115.40113.97-
Jun 10, 2024116.68116.68116.68116.68115.23-
Jun 7, 2024113.12113.12113.12113.12111.72-
Jun 6, 2024112.54112.54112.54112.54111.14-
Jun 5, 2024110.36110.36110.36110.36108.99-
Jun 4, 2024109.18109.18109.18109.18107.82-
Jun 3, 2024107.82107.82107.82107.82106.48-
May 31, 2024107.54107.54107.54107.54106.20-
May 30, 2024111.12111.12111.08111.08109.70100
May 29, 2024114.22114.22114.22114.22112.80-
May 28, 2024113.08113.64113.08113.64112.2315
May 27, 2024113.10113.10113.10113.10111.70-
May 24, 2024114.24114.24114.24114.24112.82-
May 23, 2024115.18115.18115.18115.18113.75-
May 22, 2024115.08115.08115.08115.08113.65-
May 21, 2024114.46114.46114.46114.46113.04-
May 20, 2024113.40113.40113.40113.40111.99-
May 17, 2024111.96111.96111.96111.96110.57-
May 16, 2024111.80111.80111.80111.80110.41-
May 15, 2024111.88111.88111.88111.88110.49-
May 14, 2024107.52107.52107.52107.52106.18-
May 13, 2024107.92107.92107.92107.92106.58-
May 10, 2024107.78107.78107.78107.78106.44-
May 9, 2024109.00109.00109.00109.00107.65-
May 8, 2024109.34109.34109.34109.34107.98-
May 7, 2024109.40109.40109.40109.40108.04-
May 6, 2024107.34107.34107.34107.34106.01-
May 3, 2024107.54107.54107.54107.54106.20-
May 2, 2024106.66107.80106.66107.80106.4610,224
Apr 30, 2024108.30108.30108.30108.30106.96-
Apr 29, 2024109.70109.70109.70109.70108.34-
Apr 26, 2024108.42108.42108.42108.42107.07-
Apr 25, 2024106.60106.60106.60106.60105.28-