Canada markets closed

Oracle Corporation (ORC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
107.80-1.20 (-1.10%)
At close: 05:24PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024107.84107.84107.80107.80107.80100
May 09, 2024109.00109.00109.00109.00109.00-
May 08, 2024109.32109.32109.24109.24109.245
May 07, 2024109.42110.10109.42109.50109.50117
May 06, 2024107.30108.22107.30108.22108.22292
May 03, 2024107.52107.52107.26107.26107.263
May 02, 2024106.68108.14106.68107.46107.46173
Apr 30, 2024108.32108.60107.38107.38107.38622
Apr 29, 2024110.22110.22108.42108.42108.42738
Apr 26, 2024108.42110.00108.08110.00110.001,150
Apr 25, 2024106.56107.16106.10106.10106.10208
Apr 24, 2024107.46108.34107.46108.34108.34502
Apr 23, 2024107.02107.80107.00107.80107.80629
Apr 22, 2024108.76108.76107.62107.90107.90220
Apr 19, 2024108.00108.62108.00108.00108.00419
Apr 18, 2024111.22111.82109.00109.00109.00255
Apr 17, 2024113.52113.52112.28112.28112.28232
Apr 16, 2024112.28113.28112.28113.28113.2863
Apr 15, 2024113.02114.18113.02114.18114.18420
Apr 12, 2024114.76114.76114.18114.18114.1855
Apr 11, 2024112.56113.34112.56113.24113.24102
Apr 10, 2024113.08114.24113.08113.78113.78258
Apr 09, 2024113.90113.90112.00112.88112.88128
Apr 09, 20240.4 Dividend
Apr 08, 2024114.66115.20114.66114.90114.5084
Apr 05, 2024114.70115.02114.56115.00114.60220
Apr 04, 2024116.46117.02116.46117.02116.6180
Apr 03, 2024114.94116.18114.94116.18115.78168
Apr 02, 2024116.44117.28114.98115.34114.94587
Mar 28, 2024115.48116.58115.48116.36115.951,470
Mar 27, 2024116.88117.20115.04115.04114.64160
Mar 26, 2024116.06117.12116.06117.12116.71326
Mar 25, 2024118.58118.58116.76116.80116.39455
Mar 22, 2024119.46120.00118.18118.26117.85678
Mar 21, 2024119.50120.92118.94118.94118.53865
Mar 20, 2024118.44120.02118.32118.36117.95504
Mar 19, 2024117.84118.80116.50118.80118.391,135
Mar 18, 2024116.48117.54116.48117.12116.71393
Mar 15, 2024115.02116.24114.52115.26114.861,833
Mar 14, 2024114.70116.86114.70116.18115.78354
Mar 13, 2024116.48117.38114.10114.70114.301,420
Mar 12, 2024119.86119.86114.42116.74116.334,369
Mar 11, 2024102.88111.80102.70111.80111.41395
Mar 08, 2024104.32104.64104.32104.64104.28120
Mar 07, 2024102.68104.22102.68103.88103.521,631
Mar 06, 2024102.06102.90102.06102.30101.94504
Mar 05, 2024104.58104.92102.24102.24101.88415
Mar 04, 2024104.46105.00104.46104.88104.5177
Mar 01, 2024103.10105.00103.10105.00104.63221
Feb 29, 2024102.36103.20102.02103.20102.84410
Feb 28, 2024103.16103.16102.42103.04102.68787
Feb 27, 2024101.76102.48101.32101.66101.31269
Feb 26, 2024103.32103.32103.02103.02102.66217
Feb 23, 2024102.24102.62102.24102.62102.2685
Feb 22, 2024100.40103.50100.40103.50103.1495
Feb 21, 2024100.60100.6098.4598.4598.11249
Feb 20, 2024102.32102.32100.02100.1699.81526
Feb 19, 2024103.58103.58102.28103.48103.12483
Feb 16, 2024104.30104.92103.34103.34102.98122
Feb 15, 2024106.28106.28105.14105.58105.21596
Feb 14, 2024105.68106.90105.68106.18105.8140
Feb 13, 2024107.20107.20105.58105.80105.43650
Feb 12, 2024108.26108.48107.12108.06107.681,375
Feb 09, 2024107.82108.54107.82108.44108.061,493
Feb 08, 2024108.12109.22108.06108.06107.68474
Feb 07, 2024107.54108.58106.88108.58108.20144
Feb 06, 2024108.02108.52107.80107.80107.42590
Feb 05, 2024107.16108.48107.16108.16107.78402
Feb 02, 2024106.44108.00106.44107.60107.23212
Feb 01, 2024103.16106.00103.16106.00105.63319
Jan 31, 2024104.56104.56103.16103.68103.32112
Jan 30, 2024104.66105.50104.52105.50105.1330
Jan 29, 2024105.64105.64104.78105.12104.75103
Jan 26, 2024106.64106.74105.06105.94105.57958
Jan 25, 2024104.88105.78104.46105.78105.41865
Jan 24, 2024103.10105.42102.86105.42105.05295
Jan 23, 2024100.42103.58100.42103.58103.22228
Jan 22, 2024101.00101.40100.60101.40101.05185
Jan 19, 202499.81100.9099.81100.90100.551,278
Jan 18, 202497.1097.9197.1097.8597.5169
Jan 17, 202497.3898.3897.3898.3898.04848
Jan 16, 202497.7097.7097.6097.6097.2681
Jan 15, 202497.1197.5797.1197.5797.231,164
Jan 12, 202494.9196.9794.9196.9796.63155
Jan 11, 202494.4595.3394.4594.9494.611,750
Jan 10, 202494.0194.9494.0194.9094.571,624
Jan 10, 20240.4 Dividend
Jan 09, 202495.1995.4295.0195.0794.34721
Jan 08, 202493.5395.3893.5095.3894.65748
Jan 05, 202493.5194.3093.5194.3093.58113
Jan 04, 202493.4994.0793.4993.9093.18335
Jan 03, 202494.5194.8694.2194.2193.49160
Jan 02, 202495.7795.7794.1794.7694.03584
Dec 29, 202395.7695.9495.7695.9495.2020
Dec 28, 202395.2195.7295.1495.7294.99355
Dec 27, 202395.8296.0095.0095.0094.2794
Dec 22, 202395.5295.7995.4995.4994.7612
Dec 21, 202395.1195.4795.1195.4794.7450
Dec 20, 202396.6196.6195.9496.5195.77977
Dec 19, 202396.0696.4096.0696.4095.6666
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...