Hamburg - Delayed Quote EUR

Oracle Corp (ORC.HM)

Compare
166.00
+3.12
+(1.92%)
At close: January 31 at 5:25:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025164.12166.00164.12166.00166.00-
Jan 30, 2025155.90162.88155.90162.88162.8833
Jan 29, 2025157.50160.02154.38154.38154.3892
Jan 28, 2025155.48156.80152.54156.72156.72564
Jan 27, 2025169.44169.44148.74149.14149.14551
Jan 24, 2025179.02179.48175.58175.58175.58136
Jan 23, 2025176.24177.84174.68177.84177.84151
Jan 22, 2025180.98183.92175.70176.72176.72923
Jan 21, 2025156.10165.58156.10165.58165.58272
Jan 20, 2025156.76156.76155.80155.80155.80-
Jan 17, 2025155.52157.56155.52157.56157.56-
Jan 16, 2025154.76156.26154.76155.00155.006
Jan 15, 2025151.62154.00151.62153.52153.52240
Jan 14, 2025151.94152.38150.66150.66150.6697
Jan 13, 2025150.02150.02149.98149.98149.98-
Jan 10, 2025 0.40 Dividend
Jan 10, 2025157.44157.44151.34151.34151.34-
Jan 9, 2025157.52157.52157.52157.52157.12-
Jan 8, 2025156.62157.72156.62157.72157.3225
Jan 7, 2025159.02159.02158.16158.16157.7627
Jan 6, 2025161.72161.72160.52160.52160.1110
Jan 3, 2025161.24161.54161.24161.54161.13-
Jan 2, 2025160.90162.48160.90162.48162.07-
Dec 30, 2024160.90160.90160.90160.90160.49-
Dec 27, 2024163.84163.84160.86160.86160.45-
Dec 23, 2024162.96162.96161.26161.26160.85-
Dec 20, 2024162.02162.58161.02162.58162.17170
Dec 19, 2024159.22163.80159.22163.80163.3830
Dec 18, 2024161.52162.68161.52162.68162.27-
Dec 17, 2024162.00164.02162.00164.02163.605
Dec 16, 2024164.52164.52163.90163.90163.4840
Dec 13, 2024167.24167.24164.20164.20163.78-
Dec 12, 2024169.06169.06168.56168.56168.13150
Dec 11, 2024168.80172.62168.80170.02169.5915
Dec 10, 2024166.08168.72165.78168.72168.2965
Dec 9, 2024183.58184.00180.30180.30179.8410
Dec 6, 2024176.00181.28176.00181.28180.8262
Dec 5, 2024178.98178.98176.16176.16175.712
Dec 4, 2024175.18179.40175.18179.10178.651
Dec 3, 2024172.80172.80170.96172.72172.2831
Dec 2, 2024175.56176.22174.08174.08173.6410
Nov 29, 2024173.66175.98173.66175.98175.53-
Nov 28, 2024173.06175.00173.06174.70174.26120
Nov 27, 2024181.52181.52175.04175.04174.6055
Nov 26, 2024178.76181.96178.76181.96181.5083
Nov 25, 2024184.52184.52180.96180.96180.50-
Nov 22, 2024183.90186.58183.90185.92185.4554
Nov 21, 2024180.94185.82180.94185.82185.35-
Nov 20, 2024178.96179.44178.90179.44178.9819
Nov 19, 2024175.98176.60175.32176.60176.1542
Nov 18, 2024174.84175.74174.84175.74175.29-
Nov 15, 2024175.52175.52175.20175.20174.76-
Nov 14, 2024179.02179.02177.54177.54177.0910
Nov 13, 2024178.02179.74178.02179.74179.28-
Nov 12, 2024177.42177.50177.42177.50177.05-
Nov 11, 2024177.02179.68177.02178.40177.95653
Nov 8, 2024172.52176.88172.52175.76175.31125
Nov 7, 2024168.68168.68168.12168.64168.2130
Nov 6, 2024161.40168.42161.40168.42167.9930
Nov 5, 2024155.46156.50155.46156.50156.10-
Nov 4, 2024155.58155.84155.58155.76155.3650
Nov 1, 2024154.30158.02154.30158.02157.62-
Oct 31, 2024159.02159.02154.96154.96154.578
Oct 30, 2024160.02161.82160.02161.82161.4150
Oct 29, 2024159.28160.46159.28160.46160.05-
Oct 28, 2024160.72160.72159.10159.10158.70-
Oct 25, 2024161.14161.78161.14161.78161.3721
Oct 24, 2024160.54161.18160.54161.18160.771
Oct 23, 2024161.52162.32161.52162.32161.91-
Oct 22, 2024161.48161.70161.42161.70161.2920
Oct 21, 2024161.02161.78160.60160.60160.191
Oct 18, 2024161.52162.50161.52162.50162.0931
Oct 17, 2024160.38163.44160.38163.44163.02-
Oct 16, 2024159.42159.42158.30158.30157.90-
Oct 15, 2024161.56161.56159.80159.80159.39-
Oct 14, 2024160.42161.42160.42161.42161.01-
Oct 11, 2024160.08160.70159.52159.52159.1151
Oct 10, 2024 0.40 Dividend
Oct 10, 2024164.02164.02160.50160.50160.09-
Oct 9, 2024158.48160.34158.48160.34159.53-
Oct 8, 2024154.16157.34154.16157.34156.55-
Oct 7, 2024156.22156.74155.08156.74155.95130
Oct 4, 2024150.84154.06150.84154.06153.29-
Oct 3, 2024151.54151.54151.46151.46150.70-
Oct 2, 2024150.44152.92150.44152.44151.67152
Oct 1, 2024152.34152.34150.18150.18149.42-
Sep 30, 2024150.34151.18150.04150.04149.29600
Sep 27, 2024150.10150.10150.08150.08149.33-
Sep 26, 2024150.02150.02149.58149.58148.83-
Sep 25, 2024147.16150.08147.16150.08149.33-
Sep 24, 2024149.00149.20147.34147.92147.18155
Sep 23, 2024151.02151.02148.28148.28147.5345
Sep 20, 2024149.42151.42149.42151.42150.66-
Sep 19, 2024149.04149.68149.04149.42148.6710
Sep 18, 2024150.08150.08147.84147.84147.10-
Sep 17, 2024152.94154.00151.88151.88151.1215
Sep 16, 2024145.98153.16145.98153.16152.395
Sep 13, 2024154.94154.94147.64147.64146.90-
Sep 12, 2024142.28145.00142.28145.00144.27-
Sep 11, 2024140.04142.38140.04142.38141.667
Sep 10, 2024137.30143.04137.30143.04142.323
Sep 9, 2024127.64128.98127.64128.98128.3325
Sep 6, 2024127.86127.86125.54125.54124.91-
Sep 5, 2024126.76128.46126.76128.46127.81-
Sep 4, 2024125.28126.26125.28126.26125.6330
Sep 3, 2024127.10128.16127.10128.16127.52-
Sep 2, 2024127.38127.38126.52126.52125.88-
Aug 30, 2024125.72126.88125.72126.88126.24-
Aug 29, 2024123.00126.66123.00126.66126.0280
Aug 28, 2024124.06124.06124.06124.06123.44-
Aug 27, 2024123.86124.44123.86124.44123.81-
Aug 26, 2024124.10124.34124.10124.34123.71-
Aug 23, 2024124.24124.24123.42123.42122.80-
Aug 22, 2024125.28125.68125.28125.68125.05-
Aug 21, 2024124.90124.90124.90124.90124.27-
Aug 20, 2024124.06124.06124.06124.06123.44-
Aug 19, 2024124.32124.32124.32124.32123.69-
Aug 16, 2024124.48124.48124.48124.48123.85-
Aug 15, 2024123.10125.24123.10125.24124.6150
Aug 14, 2024121.80122.44121.80122.44121.82200
Aug 13, 2024120.98120.98120.98120.98120.37-
Aug 12, 2024121.34121.34121.08121.08120.4730
Aug 9, 2024117.72117.72117.72117.72117.13-
Aug 8, 2024113.80113.80113.80113.80113.23-
Aug 7, 2024117.62118.38117.62118.00117.4157
Aug 6, 2024118.20118.76118.20118.76118.1610
Aug 5, 2024116.00116.50113.50116.50115.91262
Aug 2, 2024125.94125.94123.72123.72123.1050
Aug 1, 2024128.92128.92128.92128.92128.27-
Jul 31, 2024125.68125.68125.68125.68125.05-
Jul 30, 2024127.38127.38127.10127.10126.46280
Jul 29, 2024128.32129.24128.32128.48127.8393
Jul 26, 2024126.94129.00126.94129.00128.3560
Jul 25, 2024127.70127.70127.70127.70127.06-
Jul 24, 2024131.22131.22131.22131.22130.56-
Jul 23, 2024128.66128.66128.66128.66128.01-
Jul 22, 2024127.40127.40127.40127.40126.76204
Jul 19, 2024126.82128.66126.82128.66128.0150
Jul 18, 2024127.16127.74127.16127.74127.10120
Jul 17, 2024130.52130.52130.52130.52129.86-
Jul 16, 2024131.22131.22131.22131.22130.56-
Jul 15, 2024132.86132.86132.86132.86132.19-
Jul 12, 2024131.12131.12130.68130.68130.0210
Jul 11, 2024 0.40 Dividend
Jul 11, 2024130.24130.24130.24130.24129.59-
Jul 10, 2024129.84130.48129.84130.48129.43200
Jul 9, 2024133.62134.62133.62134.62133.53150
Jul 8, 2024132.80132.80132.80132.80131.73-
Jul 5, 2024134.06134.06133.34133.34132.2650
Jul 4, 2024134.00134.92134.00134.92133.83100
Jul 3, 2024132.84132.84132.84132.84131.77-
Jul 2, 2024133.10133.10133.10133.10132.02-
Jul 1, 2024131.26131.26131.26131.26130.20-
Jun 28, 2024130.58133.32130.58133.32132.2418
Jun 27, 2024128.72128.72128.72128.72127.68-
Jun 26, 2024129.52129.88129.52129.88128.834
Jun 25, 2024129.92130.04128.76128.76127.72171
Jun 24, 2024132.16132.16132.16132.16131.09-
Jun 21, 2024133.52133.52133.52133.52132.44-
Jun 20, 2024135.92135.92135.92135.92134.82-
Jun 19, 2024135.00135.00135.00135.00133.91-
Jun 18, 2024131.60134.42131.60134.42133.33270
Jun 17, 2024129.02129.02129.02129.02127.98-
Jun 14, 2024130.20130.20130.20130.20129.15-
Jun 13, 2024129.22131.40129.22131.40130.34385
Jun 12, 2024125.84125.84123.60124.48123.4755
Jun 11, 2024115.40115.40115.40115.40114.47-
Jun 10, 2024116.68116.68116.68116.68115.74-
Jun 7, 2024113.12115.88112.90115.88114.94258
Jun 6, 2024112.56112.56112.56112.56111.65-
Jun 5, 2024110.36110.36110.36110.36109.47-
Jun 4, 2024108.86108.86108.86108.86107.98-
Jun 3, 2024107.82107.82107.82107.82106.95-
May 31, 2024107.52107.88107.52107.88107.0120
May 30, 2024110.70110.70110.70110.70109.81-
May 29, 2024113.82113.90113.82113.90112.9810
May 28, 2024113.08113.08113.08113.08112.17-
May 27, 2024113.32113.32113.32113.32112.40-
May 24, 2024113.86113.86113.86113.86112.94-
May 23, 2024115.38115.38115.38115.38114.45-
May 22, 2024114.36114.36114.36114.36113.44-
May 21, 2024114.12114.12114.06114.06113.14200
May 20, 2024113.42113.96113.42113.96113.049
May 17, 2024111.94111.94111.94111.94111.04-
May 16, 2024111.82111.82111.82111.82110.92-
May 15, 2024111.90111.90111.90111.90111.00-
May 14, 2024107.52107.52107.52107.52106.65-
May 13, 2024107.92107.92107.92107.92107.05-
May 10, 2024107.78107.78107.78107.78106.91-
May 9, 2024109.00109.00109.00109.00108.12-
May 8, 2024109.32109.32109.32109.32108.44-
May 7, 2024109.42109.92109.42109.92109.0350
May 6, 2024107.32108.30107.32108.20107.33214
May 3, 2024107.54107.54107.54107.54106.67-
May 2, 2024106.70106.70106.70106.70105.84-
Apr 30, 2024108.32108.32108.32108.32107.44-
Apr 29, 2024109.30109.30109.30109.30108.42-
Apr 26, 2024108.40108.40108.40108.40107.52-
Apr 25, 2024106.54106.54106.54106.54105.68-
Apr 24, 2024107.46107.46107.08107.08106.2210
Apr 23, 2024107.02107.86107.02107.86106.9923
Apr 22, 2024107.82107.82107.82107.82106.95-
Apr 19, 2024107.82108.28107.82108.28107.41125
Apr 18, 2024111.22111.22110.54110.54109.65150
Apr 17, 2024113.52113.52113.52113.52112.60-
Apr 16, 2024112.30112.30112.30112.30111.39-
Apr 15, 2024113.02114.12113.02114.12113.2025
Apr 12, 2024114.72115.84114.72115.84114.90190
Apr 11, 2024112.54113.56112.54113.56112.64133
Apr 10, 2024113.12113.12113.12113.12112.21-
Apr 9, 2024 0.40 Dividend
Apr 9, 2024113.88113.88113.88113.88112.96-
Apr 8, 2024114.64114.64114.64114.64113.32-
Apr 5, 2024114.70114.70114.70114.70113.38-
Apr 4, 2024116.48116.96116.48116.96115.6125
Apr 3, 2024114.92114.92114.92114.92113.59-
Apr 2, 2024116.96116.96116.96116.96115.61-
Mar 28, 2024115.58115.58115.58115.58114.25-
Mar 27, 2024116.94116.94116.88116.88115.53-
Mar 26, 2024116.04116.04116.04116.04114.70-
Mar 25, 2024117.48117.48117.48117.48116.12-
Mar 22, 2024118.72118.72118.72118.72117.35-
Mar 21, 2024119.02120.90119.02120.90119.5010
Mar 20, 2024118.44118.54118.44118.54117.1720
Mar 19, 2024117.50117.50117.50117.50116.14-
Mar 18, 2024116.02116.02116.02116.02114.68-
Mar 15, 2024115.02115.28115.02115.28113.9590
Mar 14, 2024114.70115.74114.70115.74114.4050
Mar 13, 2024116.68116.68116.68116.68115.33100
Mar 12, 2024119.12119.12115.96115.96114.6235
Mar 11, 2024102.02102.02102.02102.02100.84-
Mar 8, 2024104.32104.32104.32104.32103.12-
Mar 7, 2024102.70102.70102.70102.70101.51-
Mar 6, 2024102.16102.16102.16102.16100.98-
Mar 5, 2024104.52104.52104.52104.52103.31-
Mar 4, 2024104.46104.46104.46104.46103.25-
Mar 1, 2024103.08103.08103.08103.08101.89-
Feb 29, 2024102.36102.36102.36102.36101.18-
Feb 28, 2024102.40102.40102.40102.40101.22-
Feb 27, 2024101.76101.76101.76101.76100.59-
Feb 26, 2024102.60102.60102.60102.60101.42-
Feb 23, 2024102.26102.26102.26102.26101.08-
Feb 22, 2024100.46101.20100.46101.20100.03150
Feb 21, 202499.7899.7899.7099.7098.5530
Feb 20, 2024102.36102.36102.36102.36101.18-
Feb 19, 2024102.82102.82102.82102.82101.63-
Feb 16, 2024104.56104.88103.86103.86102.66135
Feb 15, 2024106.34106.34106.34106.34105.11-
Feb 14, 2024105.76105.76105.76105.76104.54-
Feb 13, 2024107.20107.20107.20107.20105.96-
Feb 12, 2024107.40107.40107.40107.40106.16-
Feb 9, 2024107.80107.80107.80107.80106.56-
Feb 8, 2024108.14108.14108.14108.14106.89-
Feb 7, 2024106.82106.82106.82106.82105.59-
Feb 6, 2024108.02108.36108.02108.36107.1123
Feb 5, 2024107.16107.50107.16107.50106.26100
Feb 2, 2024106.44106.44106.44106.44105.21-
Feb 1, 2024103.16103.16103.16103.16101.97-
Jan 31, 2024104.60104.60104.60104.60103.39-

Related Tickers

TWH.SG Twilio Inc
140.90
-0.86%
 
CPW.DU Check Point Software Technologies Ltd
210.10
+1.99%
 
TWLO.VI Twilio Inc.
143.20
+1.42%
 
TWH.DU Twilio Inc
143.74
+2.67%
 
TWH.BE Twilio Inc
144.98
+2.69%
 
ADYEY Adyen N.V.
16.11
-0.86%
 
NEXI.MI Nexi S.p.A.
4.9200
+0.20%
 
ADYEN.AS Adyen N.V.
1,570.00
+0.45%
 
INTZ Intrusion Inc.
1.7300
-5.46%
 
REKR Rekor Systems, Inc.
2.0300
+10.93%