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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	286.05	272.05	272.05	287.1	265	37,998
September 10, 2025	267.6	291	291	294.35	263.7	88,917
September 09, 2025	204.95	202.55	202.55	206.85	200.5	6,199
September 08, 2025	200.25	205.6	205.6	206	200.25	9,737
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

Oracle Corporation (ORC.DE) XETRA