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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	175.54	173.88	173.88	177.76	171.78	14,917
January 12, 2026	167.74	175.36	175.36	176.1	166.76	12,890
January 09, 2026	162.56	167.84	169.52	170	162.38	17,229
January 08, 2026	165.16	163.06	162.64	165.36	159.9	10,976
January 07, 2026	165.66	166.02	166.02	166.7	164.4	10,656
January 06, 2026	165	165.42	165.42	165.62	162.98	10,427
January 05, 2026	167.7	167.56	165.22	172.66	166.86	25,086
January 02, 2026	167.68	166.38	166.38	170.2	165.48	12,998
December 30, 2025	165.44	166.26	166.26	166.3	165.44	1,714
December 29, 2025	166.42	166	166	168.48	163.96	14,394
December 23, 2025	167.8	166.02	166.02	168.46	163.86	12,986
December 22, 2025	167.34	167.82	168.54	168.4	164.1	22,803
December 19, 2025	162.38	164.94	164.94	165.8	159	46,905
December 18, 2025	152.56	155.2	155.2	157.22	152.56	14,849
December 17, 2025	162.02	152.7	152.7	163.24	150.8	56,603
December 16, 2025	155.3	160.88	160.88	160.88	154.74	15,746
December 15, 2025	160.98	158.42	158.42	162.44	154.26	29,898
December 12, 2025	168.9	161.36	161.36	169.3	159.44	31,092
December 11, 2025	169.1	162.58	162.58	170.54	159.78	61,967
December 10, 2025	193.18	189.38	188.18	193.18	188.36	22,501
December 09, 2025	190.62	190.74	190.74	190.76	188.14	15,945
December 08, 2025	189.46	189.1	189.1	192.44	187.58	24,665
December 05, 2025	188.14	185.78	185.78	189.22	184	26,831
December 04, 2025	178.88	181.76	181.76	182.06	177	16,717
December 03, 2025	173.8	175.52	175.52	176.26	171.62	17,771
December 02, 2025	172.62	174.66	174.66	179.98	171.92	29,691
December 01, 2025	172.12	174.44	174.44	174.92	169.42	11,226
November 28, 2025	176.38	173.22	173.22	176.38	171.04	8,061
November 27, 2025	175.54	175.54	175.54	175.92	174	7,341
November 26, 2025	171.02	176.66	176.66	181.76	169.72	30,298
November 25, 2025	172.92	169.54	169.54	172.92	160.98	19,238
November 24, 2025	173.5	174.08	174.08	176.28	168.74	18,624
November 21, 2025	179.46	172.68	172.68	183.16	168.68	52,299
November 20, 2025	203.6	191.32	191.32	203.75	191.32	16,384
November 19, 2025	190	194.08	194.08	197.34	188.2	11,607
November 18, 2025	187.22	187.82	187.82	189.38	185.5	12,402
November 17, 2025	194.52	189.96	189.96	194.52	187.2	13,110
November 14, 2025	188.26	193.38	193.38	193.38	181.2	38,288
November 13, 2025	197.48	197.48	197.48	197.48	197.48	11,991
November 12, 2025	204.85	197.48	197.48	207.05	195.22	18,965
November 11, 2025	207.5	200	200	207.5	197.56	12,092
November 10, 2025	211.45	208.9	208.9	213.35	208.2	10,238
November 07, 2025	211.5	202.05	202.05	211.95	201.25	21,108
November 06, 2025	216.95	208.9	208.9	217.8	207.65	12,273
November 05, 2025	213.45	217.85	217.85	219.1	213.2	16,789
November 04, 2025	219.65	220.1	220.1	221.65	216.6	16,464
November 03, 2025	227.45	224.7	224.7	231.65	222.1	18,708
October 31, 2025	227.35	225.3	225.3	230.4	222.75	16,633
October 30, 2025	235.85	224.4	224.4	236.6	223.05	15,408
October 29, 2025	242.6	236.15	236.15	243.75	233.5	17,328
October 28, 2025	241.25	244.45	244.45	246.3	240.5	7,156
October 27, 2025	247.3	242.3	242.3	247.55	240.85	6,804
October 24, 2025	244.1	245.25	245.25	246.05	242.7	9,877
October 23, 2025	236.1	241.05	241.05	241.85	234.4	7,217
October 22, 2025	236.9	233.2	233.2	238.65	233.1	4,611
October 21, 2025	238.3	240.85	240.85	241	235	8,319
October 20, 2025	250.85	240.55	240.55	251.6	240.55	12,388
October 17, 2025	258.2	247.3	247.3	262.75	246.9	21,893
October 16, 2025	261.9	263.45	263.45	268.1	261.7	5,767
October 15, 2025	259.65	261.75	261.75	267.5	259.15	4,506

Oracle Corporation (ORC.DE) XETRA