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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	134.12	127.72	127.72	134.12	127.42	21,034
February 19, 2026	133.98	134.24	134.24	135.7	131.88	17,037
February 18, 2026	130.52	132.2	132.2	132.36	128.4	7,764
February 17, 2026	134.3	131.42	131.42	134.68	129.6	12,667
February 16, 2026	136.68	134.56	134.56	136.68	133.94	13,287
February 13, 2026	131.52	133.84	133.84	135.12	130.72	31,494
February 12, 2026	133.56	129.22	129.22	133.76	128.9	19,939
February 11, 2026	134.76	131.36	131.36	138.54	129.98	36,813
February 10, 2026	134.24	136	136	138.3	132	35,245
February 09, 2026	121.74	131.68	131.68	132.4	120.06	34,954
February 06, 2026	115.14	120.36	120.36	120.76	115	54,158
February 05, 2026	123.94	120.16	120.16	127.94	118.08	52,855
February 04, 2026	130.4	125.2	125.2	131.2	124.54	33,601
February 03, 2026	136.9	133.14	133.14	137.28	130.14	27,880
February 02, 2026	131.28	143.2	143.2	148.04	129.12	81,559
January 30, 2026	139.68	140.7	140.7	141.5	138.84	15,727
January 29, 2026	145.24	137.36	137.36	145.56	135.4	30,270
January 28, 2026	147.82	145.48	145.48	151.22	145.48	13,990
January 27, 2026	155.36	148.9	148.9	156.32	146.48	26,421
January 26, 2026	149.34	154.1	154.1	156	148.26	13,608
January 23, 2026	153.3	151.34	151.34	153.5	146.36	31,811
January 22, 2026	151.76	151.6	151.6	154.34	151	15,659
January 21, 2026	154.64	148.66	148.66	155.8	148.6	20,517
January 20, 2026	159	156.9	156.9	160.38	155.84	15,386
January 19, 2026	161.24	160.52	160.52	162.46	160.5	9,505
January 16, 2026	164.54	164.8	164.8	165.28	160.66	7,810
January 15, 2026	166.82	165.9	165.9	169.02	165.56	24,120
January 14, 2026	173.38	165.96	165.96	173.48	165.96	9,667
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

Oracle Corporation (ORC.DE) XETRA