Oracle Corporation - ORC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	192.46	193.92	193.92	198.32	191.78	5,983
September 04, 2025	191.6	190.94	190.94	193	189	1,771
September 03, 2025	193.86	191.8	191.8	194.6	191.36	1,278
September 02, 2025	193.08	192.56	192.56	193.36	188.18	4,717
September 01, 2025	192.38	192.3	192.3	194.3	190	2,643
August 29, 2025	205.65	191.86	191.86	206.35	191.48	2,780
August 28, 2025	201.9	205.55	205.55	206.1	201.3	2,081
August 27, 2025	201.5	203.2	203.2	203.7	201.05	1,929
August 26, 2025	201.65	201.8	201.8	203.3	201.65	671
August 25, 2025	202.2	204.35	204.35	204.35	200.9	1,719
August 22, 2025	200	202.25	202.25	203.2	199.94	1,767
August 21, 2025	202.85	202.35	202.35	203.45	199.86	3,988
August 20, 2025	199.9	199.52	199.52	201.5	195.94	3,755
August 19, 2025	211.25	205.45	205.45	213.55	204.8	3,465
August 18, 2025	213.5	210.3	210.3	213.5	209.1	2,436
August 15, 2025	210	213.7	213.7	213.7	207.65	4,920
August 14, 2025	209.4	210.65	210.65	213.35	207.8	3,799
August 13, 2025	217.05	211.85	211.85	219.65	211	5,664
August 12, 2025	217.5	215.35	215.35	220.35	215.35	3,903
August 11, 2025	215	218.15	218.15	219.2	211.55	2,515
August 08, 2025	215.1	213.45	213.45	215.8	212.85	1,434
August 07, 2025	220.65	217.6	217.6	222.65	217.6	4,439
August 06, 2025	222.65	218	218	223	216.75	2,991
August 05, 2025	221.8	217.35	217.35	223.5	217.35	3,162
August 04, 2025	212.8	215.15	215.15	218.2	211.9	3,595
August 01, 2025	219.35	212.75	212.75	220.35	209.5	7,404
July 31, 2025	222.1	226.9	226.9	227.35	222.1	7,949
July 30, 2025	217.2	217.5	217.5	218.6	216.35	5,034
July 29, 2025	214.3	214.6	214.6	218.95	214.3	2,969
July 28, 2025	210.95	210.25	210.25	212.3	209.8	2,793
July 25, 2025	206	208.75	208.75	208.75	205.9	1,964
July 24, 2025	206.4	205.15	205.15	207.3	204.9	3,968
July 23, 2025	204.05	206.2	206.2	206.2	203.2	2,020
July 22, 2025	205	203.25	203.25	209	201.4	7,714
July 21, 2025	211.8	210.3	210.3	212.6	209	4,600
July 18, 2025	215.15	211.3	211.3	215.3	210.55	4,158
July 17, 2025	209.4	215.45	215.45	217.1	208.25	11,701
July 16, 2025	201.3	200.25	200.25	203.85	200.25	3,141
July 15, 2025	197.98	199.28	199.28	200.2	196.78	4,449
July 14, 2025	195.02	195.64	195.64	196.76	193.02	3,270
July 11, 2025	200.1	198.92	198.92	201.25	196.68	3,916
July 10, 2025	202.45	201.9	201.9	205.45	200.1	4,783
July 09, 2025	202	200.3	200.3	202	197.86	3,044
July 08, 2025	198.88	200.05	200.05	205	197.34	3,529
July 07, 2025	200.4	199.5	199.5	201.35	196.36	7,711
July 04, 2025	203.4	198.08	198.08	203.4	197.42	5,251
July 03, 2025	195.32	200.7	200.7	200.7	194.52	7,646
July 02, 2025	186.66	190.48	190.48	190.48	184.88	3,858
July 01, 2025	186.9	185.58	185.58	188.66	183.94	5,294
June 30, 2025	182.54	187.92	187.92	194.16	182.26	11,651
June 27, 2025	182.56	183.04	183.04	183.14	181.54	790
June 26, 2025	182.5	182.06	182.06	182.62	179.74	3,134
June 25, 2025	185.74	183.1	183.1	186.64	183.02	8,624
June 24, 2025	182.72	184.76	184.76	184.88	179.92	8,758
June 23, 2025	177.3	176.7	176.7	180.14	174.22	3,014
June 20, 2025	182.7	181.32	181.32	185	181.08	3,473
June 19, 2025	183.76	180.98	180.98	183.76	177.96	4,118
June 18, 2025	181.52	184.54	184.54	186.56	181.34	8,000
June 17, 2025	181.04	183.44	183.44	186.82	180.8	4,364
June 16, 2025	188.16	183	183	188.58	181.84	7,694

Oracle Corporation (ORC.DE) XETRA