Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Oracle Corp (ORC.MU)

Compare
164.52
+6.80
+(4.31%)
As of 5:26:20 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 2025161.20164.52161.20164.52164.52-
Feb 25, 2025160.38160.38157.72157.72157.72-
Feb 24, 2025160.02161.32160.02161.32161.32-
Feb 21, 2025167.52167.52165.46165.46165.4610
Feb 20, 2025172.22173.62167.32167.32167.3253
Feb 19, 2025171.40171.40170.52170.52170.52-
Feb 18, 2025166.70171.80166.70171.80171.80100
Feb 17, 2025166.12166.50166.12166.50166.50-
Feb 14, 2025166.50166.50165.46165.46165.46-
Feb 13, 2025165.02165.50165.02165.50165.50200
Feb 12, 2025170.46170.46165.80165.80165.80200
Feb 11, 2025172.56172.56171.30171.30171.305
Feb 10, 2025169.52173.32169.52173.32173.325
Feb 7, 2025166.40168.52166.40168.52168.52-
Feb 6, 2025165.02167.44165.02166.96166.9612
Feb 5, 2025160.02164.26160.02164.26164.261
Feb 4, 2025163.02163.02162.36162.36162.36-
Feb 3, 2025163.22163.22162.46162.46162.46-
Jan 31, 2025164.12165.98164.12165.98165.988
Jan 30, 2025156.36162.80156.36162.80162.80-
Jan 29, 2025157.50157.50154.74154.74154.74-
Jan 28, 2025154.86157.12154.86155.74155.7416
Jan 27, 2025169.00169.00146.28146.28146.2841
Jan 24, 2025179.48179.48175.56175.56175.56110
Jan 23, 2025176.62177.48175.12177.48177.4817
Jan 22, 2025180.02182.42175.60178.42178.42284
Jan 21, 2025156.10165.96156.10165.54165.5413
Jan 20, 2025156.52156.52155.80155.80155.80-
Jan 17, 2025155.52157.62155.52157.62157.62-
Jan 16, 2025154.94156.14154.94156.14156.14-
Jan 15, 2025151.62153.96151.62153.96153.96-
Jan 14, 2025151.94151.94150.62150.62150.62-
Jan 13, 2025150.02150.02150.02150.02150.02-
Jan 10, 2025 0.38 Dividend
Jan 10, 2025157.44157.44151.12151.32151.3280
Jan 9, 2025157.52157.60157.52157.60157.20-
Jan 8, 2025156.62157.44156.62157.44157.04-
Jan 7, 2025159.02159.02157.26157.26156.8616
Jan 6, 2025160.62160.62160.50160.50160.09-
Jan 3, 2025161.20161.54161.20161.54161.13-
Jan 2, 2025161.62162.38161.62162.38161.974
Dec 30, 2024160.96160.96160.06160.06159.65-
Dec 27, 2024163.52163.52161.00161.00160.59-
Dec 23, 2024162.96162.96161.38161.38160.97-
Dec 20, 2024162.02162.48162.02162.48162.07-
Dec 19, 2024159.22164.26159.22164.26163.84-
Dec 18, 2024161.52162.66161.52162.66162.25-
Dec 17, 2024162.12164.06162.12164.06163.64-
Dec 16, 2024164.52165.00162.66162.66162.25365
Dec 13, 2024167.24167.24164.22164.22163.80-
Dec 12, 2024168.96168.96168.58168.58168.15-
Dec 11, 2024168.80172.72168.80172.72172.28-
Dec 10, 2024165.62168.02165.62168.02167.593
Dec 9, 2024183.38185.10179.40179.40178.94116
Dec 6, 2024176.22181.16176.22181.16180.70-
Dec 5, 2024179.02179.02176.64176.64176.19-
Dec 4, 2024175.06179.08175.06179.08178.63-
Dec 3, 2024172.80172.80172.60172.60172.16-
Dec 2, 2024175.92175.92174.32174.32173.88-
Nov 29, 2024173.66175.96173.66175.96175.51-
Nov 28, 2024173.06174.70173.06174.70174.26-
Nov 27, 2024181.52181.52175.04175.04174.60-
Nov 26, 2024178.84182.02178.84182.02181.5625
Nov 25, 2024184.50184.50181.02181.02180.56-
Nov 22, 2024183.90186.46183.90185.92185.4525
Nov 21, 2024180.94185.04180.94185.04184.5720
Nov 20, 2024178.96178.96178.94178.94178.49-
Nov 19, 2024175.04176.46175.04176.46176.01-
Nov 18, 2024174.84175.72174.84175.72175.27-
Nov 15, 2024175.52175.52174.52175.38174.933
Nov 14, 2024179.02179.02178.28178.28177.83-
Nov 13, 2024178.02179.68178.02179.68179.22-
Nov 12, 2024177.46177.64177.46177.64177.19-
Nov 11, 2024177.02178.64177.02178.64178.19-
Nov 8, 2024172.52176.48172.52176.48176.03-
Nov 7, 2024168.68168.74168.68168.74168.31-
Nov 6, 2024161.96168.40161.96168.40167.97-
Nov 5, 2024155.48156.52155.48156.52156.12-
Nov 4, 2024155.48155.76155.48155.76155.36-
Nov 1, 2024154.30157.94154.30157.94157.547
Oct 31, 2024159.02159.02155.02155.02154.63-
Oct 30, 2024160.06161.80160.06161.80161.39-
Oct 29, 2024159.24160.42159.24160.42160.01-
Oct 28, 2024160.72160.72159.10159.10158.70-
Oct 25, 2024161.14161.86161.14161.86161.45-
Oct 24, 2024160.54161.16160.54161.16160.75-
Oct 23, 2024161.52162.38161.52162.38161.97-
Oct 22, 2024160.68162.12160.68162.12161.7120
Oct 21, 2024160.70162.36160.54160.54160.1318
Oct 18, 2024161.52162.98161.52162.62162.2125
Oct 17, 2024160.38163.86160.38163.86163.4425
Oct 16, 2024159.42159.42158.32158.32157.92-
Oct 15, 2024161.54161.54159.62159.62159.21-
Oct 14, 2024160.42161.42160.42161.42161.01-
Oct 11, 2024160.08160.64160.08160.64160.23-
Oct 10, 2024 0.38 Dividend
Oct 10, 2024164.02164.02160.60160.60160.19-
Oct 9, 2024158.48160.36158.48160.36159.55-
Oct 8, 2024154.12157.34154.12157.34156.55-
Oct 7, 2024155.06156.72155.06156.72155.93-
Oct 4, 2024150.86154.04150.86154.04153.27-
Oct 3, 2024151.54152.08151.44152.08151.3250
Oct 2, 2024150.46153.02150.46153.02152.25-
Oct 1, 2024152.34152.34150.22150.22149.46-
Sep 30, 2024150.34150.34150.04150.04149.29-
Sep 27, 2024150.12150.12150.10150.10149.35-
Sep 26, 2024150.02150.86149.34149.34148.59530
Sep 25, 2024147.16148.96147.16148.96148.21-
Sep 24, 2024149.00149.00147.90147.90147.16-
Sep 23, 2024151.02151.02148.20148.20147.46-
Sep 20, 2024149.44151.28149.44151.28150.52-
Sep 19, 2024149.06149.68149.06149.68148.93-
Sep 18, 2024151.75151.75151.75151.75150.99-
Sep 17, 2024152.94154.48151.75151.75150.99630
Sep 16, 2024145.46153.18145.46153.18152.41-
Sep 13, 2024154.52154.98147.20147.20146.46178
Sep 12, 2024142.28144.94142.28144.94144.21-
Sep 11, 2024140.04141.18140.04141.18140.47-
Sep 10, 2024137.30142.00137.30142.00141.29-
Sep 9, 2024127.64128.02127.64128.02127.38-
Sep 6, 2024127.84127.84125.54125.54124.91-
Sep 5, 2024126.76128.48126.76128.48127.83-
Sep 4, 2024125.22126.30125.22126.26125.6311
Sep 3, 2024127.10128.32127.10128.32127.68-
Sep 2, 2024127.36127.36126.52126.52125.88-
Aug 30, 2024125.72126.88125.72126.88126.24-
Aug 29, 2024123.00123.00123.00123.00122.38-
Aug 28, 2024124.06124.06123.34123.34122.72-
Aug 27, 2024123.86124.52123.86124.52123.89-
Aug 26, 2024124.10124.30124.10124.30123.68-
Aug 23, 2024124.24124.24123.62123.62123.00-
Aug 22, 2024125.32125.32125.32125.32124.69-
Aug 21, 2024124.80124.80124.80124.80124.17-
Aug 20, 2024124.06124.06124.06124.06123.44-
Aug 19, 2024124.32124.32124.32124.32123.70-
Aug 16, 2024124.42124.42124.42124.42123.79-
Aug 15, 2024123.10123.10123.10123.10122.48-
Aug 14, 2024121.80121.80121.80121.80121.19-
Aug 13, 2024120.96120.96120.96120.96120.35-
Aug 12, 2024120.48120.48120.48120.48119.87-
Aug 9, 2024117.72117.72117.72117.72117.13-
Aug 8, 2024113.70113.70113.70113.70113.13-
Aug 7, 2024117.62117.62117.62117.62117.03-
Aug 6, 2024118.20118.20118.20118.20117.611
Aug 5, 2024120.14120.14114.00114.00113.43110
Aug 2, 2024125.90125.90125.90125.90125.27-
Aug 1, 2024128.92128.92128.92128.92128.27-
Jul 31, 2024125.68125.68125.68125.68125.05-
Jul 30, 2024127.38127.38127.38127.38126.74-
Jul 29, 2024128.32128.32128.32128.32127.68-
Jul 26, 2024126.94127.58126.94127.58126.9410
Jul 25, 2024127.74127.74127.74127.74127.10-
Jul 24, 2024131.22131.22131.22131.22130.56-
Jul 23, 2024129.44129.44129.44129.44128.7930
Jul 22, 2024127.42127.76127.42127.76127.123
Jul 19, 2024126.82126.82126.82126.82126.18-
Jul 18, 2024127.16127.16127.16127.16126.52-
Jul 17, 2024130.52130.52127.62127.62126.9830
Jul 16, 2024131.22131.22131.22131.22130.56-
Jul 15, 2024132.82132.82132.82132.82132.15-
Jul 12, 2024131.10131.10131.10131.10130.44-
Jul 11, 2024 0.38 Dividend
Jul 11, 2024130.24130.24130.24130.24129.59-
Jul 10, 2024130.14130.14130.14130.14129.09-
Jul 9, 2024133.64134.52133.64134.52133.4380
Jul 8, 2024132.80132.80132.80132.80131.73-
Jul 5, 2024134.06134.06133.66133.66132.5820
Jul 4, 2024134.00134.08134.00134.08133.0030
Jul 3, 2024132.86132.86132.86132.86131.79-
Jul 2, 2024133.08133.08133.08133.08132.00-
Jul 1, 2024131.24131.24131.24131.24130.18-
Jun 28, 2024130.52130.52130.52130.52129.46-
Jun 27, 2024128.72128.72128.72128.72127.68-
Jun 26, 2024129.54129.54129.54129.54128.49-
Jun 25, 2024129.92130.32129.92130.32129.2790
Jun 24, 2024132.24132.24132.24132.24131.17-
Jun 21, 2024133.52133.52133.52133.52132.44-
Jun 20, 2024135.92135.92135.92135.92134.82-
Jun 19, 2024134.60134.60134.60134.60133.51-
Jun 18, 2024131.62131.62131.62131.62130.56-
Jun 17, 2024129.02129.02129.02129.02127.98-
Jun 14, 2024130.22130.22130.22130.22129.17-
Jun 13, 2024129.20130.80129.20129.98128.9380
Jun 12, 2024125.84125.84125.80125.80124.78200
Jun 11, 2024115.40115.40115.40115.40114.47-
Jun 10, 2024116.68116.68116.68116.68115.74-
Jun 7, 2024113.14114.62113.14114.62113.6945
Jun 6, 2024112.54112.54112.54112.54111.63-
Jun 5, 2024110.36112.84110.36112.84111.9345
Jun 4, 2024108.86108.86108.86108.86107.98-
Jun 3, 2024107.82107.82107.82107.82106.95-
May 31, 2024107.32107.32105.50105.98105.12102
May 30, 2024110.62111.80110.62111.80110.9040
May 29, 2024113.82113.82113.82113.82112.90-
May 28, 2024113.08113.08113.08113.08112.17-
May 27, 2024113.32113.32113.32113.32112.40-
May 24, 2024113.88113.88113.88113.88112.96-
May 23, 2024115.36115.36115.36115.36114.43-
May 22, 2024114.38114.38114.38114.38113.46-
May 21, 2024114.12114.12114.12114.12113.20-
May 20, 2024113.36113.36113.36113.36112.44-
May 17, 2024112.00113.06112.00113.06112.1559
May 16, 2024111.82111.82111.82111.82110.92-
May 15, 2024111.90111.96111.90111.96111.0520
May 14, 2024107.50107.50107.50107.50106.63-
May 13, 2024107.92107.92107.92107.92107.05-
May 10, 2024107.84107.84107.60107.60106.7373
May 9, 2024109.00109.00109.00109.00108.12-
May 8, 2024109.32109.32109.32109.32108.44-
May 7, 2024109.42109.42109.42109.42108.54-
May 6, 2024107.32107.32107.32107.32106.45-
May 3, 2024107.54107.54106.94106.94106.08160
May 2, 2024107.48107.48107.48107.48106.6130
Apr 30, 2024108.26108.26106.84106.84105.98262
Apr 29, 2024109.16109.16109.16109.16108.28-
Apr 26, 2024108.40108.40108.40108.40107.52-
Apr 25, 2024106.56106.56106.56106.56105.70-
Apr 24, 2024107.46107.46107.46107.46106.59-
Apr 23, 2024107.02107.02107.02107.02106.15-
Apr 22, 2024107.66107.66107.66107.66106.79-
Apr 19, 2024107.82107.82107.82107.82106.95-
Apr 18, 2024111.22111.22111.22111.22110.32-
Apr 17, 2024113.52113.52113.52113.52112.60-
Apr 16, 2024112.42112.42112.42112.42111.51-
Apr 15, 2024113.02113.02113.02113.02112.11-
Apr 12, 2024114.72114.72114.48114.48113.5510
Apr 11, 2024112.56112.56112.56112.56111.65-
Apr 10, 2024113.10113.10113.10113.10112.19-
Apr 9, 2024 0.38 Dividend
Apr 9, 2024113.90113.90113.90113.90112.98-
Apr 8, 2024114.62114.62114.62114.62113.30-
Apr 5, 2024114.70114.70114.70114.70113.38-
Apr 4, 2024116.50116.50116.50116.50115.15-
Apr 3, 2024114.96114.96114.96114.96113.63-
Apr 2, 2024116.44116.44116.44116.44115.10-
Mar 28, 2024115.52115.52115.52115.52114.19-
Mar 27, 2024116.92116.92116.92116.92115.57-
Mar 26, 2024116.40116.52116.36116.52115.1720
Mar 25, 2024117.50117.50117.50117.50116.14-
Mar 22, 2024118.72118.72118.72118.72117.35-
Mar 21, 2024119.02119.76119.02119.28117.9080
Mar 20, 2024118.42118.42118.42118.42117.05-
Mar 19, 2024117.50117.64117.50117.64116.2840
Mar 18, 2024116.02116.02116.02116.02114.68-
Mar 15, 2024115.02115.02114.44114.44113.12180
Mar 14, 2024114.70114.70114.70114.70113.38-
Mar 13, 2024116.14117.10114.74114.74113.4235
Mar 12, 2024119.06119.06116.20116.20114.86141
Mar 11, 2024102.02110.02102.02110.02108.75100
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, 2024102.42102.42102.42102.42101.24-
Feb 27, 2024101.76102.52101.76102.52101.3472
Feb 26, 2024102.62102.62102.62102.62101.44-

Related Tickers

SQ3.BE Block Inc
60.68
-4.46%
 
SQ3.DU Block Inc
61.52
+0.38%
 
SQ3.MU Block Inc
61.05
-3.72%
 
SQU.VI Block, Inc.
61.90
+2.81%
 
BSQKZ Block, Inc.
79.75
0.00%
 
SQ3.F Block, Inc.
62.06
+3.80%
 
MSF.DE Microsoft Corporation
384.05
+1.47%
 
XYZ Block, Inc.
64.93
+3.33%
 
MSFT Microsoft Corporation
401.21
+0.83%