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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	261.9	258.45	258.45	263.3	253	14,554
October 13, 2025	256.5	266.2	266.2	267.7	256	17,464
October 10, 2025	258	254.6	254.6	265.4	254.35	12,233
October 09, 2025	248.7	257.45	257.45	260.2	247.6	13,380
October 08, 2025	243.1	246.55	246.55	248.5	242.8	8,558
October 07, 2025	249.8	236.05	236.05	251.7	236.05	8,454
October 06, 2025	244.65	250.85	250.85	253.35	244.45	7,397
October 03, 2025	247.9	249.35	249.35	250.75	245.35	6,269
October 02, 2025	246.25	246	246	251.95	244.55	15,172
October 01, 2025	236.85	244.1	244.1	245.2	234.25	9,736
September 30, 2025	240.9	237.9	237.9	242	236	4,817
September 29, 2025	243	240.4	240.4	245.25	238.5	9,611
September 26, 2025	251.75	243.6	243.6	252.65	243.1	24,584
September 25, 2025	260.5	251.7	251.7	260.5	247.6	14,767
September 24, 2025	267.7	259.75	259.75	269	258.35	7,390
September 23, 2025	277	265.75	265.75	278.35	263.3	20,476
September 22, 2025	256.65	256.65	256.65	256.65	256.65	15,571
September 19, 2025	252.5	256.65	256.65	258.65	252.2	9,839
September 18, 2025	256.65	255.95	255.95	258.55	248.65	8,784
September 17, 2025	261.2	252	252	261.9	251.4	9,891
September 16, 2025	261.7	257.8	257.8	270.5	257.8	35,799
September 15, 2025	250.5	258.6	258.6	261.55	248.9	19,512
September 12, 2025	261.6	250.2	250.2	263.25	249.2	14,190

Oracle Corporation (ORC.DE) XETRA