Oracle Corporation (ORCD.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
As of 12:57PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| Jun 18, 2024 | 132.28 | 132.28 | 132.10 | 132.10 | 132.10 | 45 |
| Jun 17, 2024 | 129.08 | 129.82 | 129.08 | 129.82 | 129.82 | 105 |
| Jun 14, 2024 | 129.80 | 129.80 | 128.80 | 128.80 | 128.80 | 13 |
| Jun 13, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 25 |
| Jun 12, 2024 | 125.46 | 125.62 | 123.22 | 123.32 | 123.32 | 99 |
| Jun 11, 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
| Jun 10, 2024 | 116.96 | 117.42 | 116.96 | 117.42 | 117.42 | 28 |
| Jun 07, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Jun 06, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Jun 05, 2024 | 111.34 | 111.40 | 111.30 | 111.40 | 111.40 | 7 |
| Jun 04, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| Jun 03, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
| May 31, 2024 | 107.34 | 107.34 | 107.24 | 107.24 | 107.24 | 120 |
| May 30, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| May 29, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| May 28, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| May 24, 2024 | 114.36 | 114.36 | 114.32 | 114.32 | 114.32 | 75 |
| May 23, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| May 22, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| May 21, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| May 20, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 170 |
| May 17, 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | 52 |
| May 16, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| May 15, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| May 14, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| May 13, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| May 10, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 18 |
| May 09, 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| May 08, 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| May 07, 2024 | 109.02 | 109.52 | 109.02 | 109.52 | 109.52 | 101 |
| May 03, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| May 02, 2024 | 107.60 | 108.08 | 107.60 | 108.08 | 108.08 | 160 |
| May 01, 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| Apr 30, 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| Apr 29, 2024 | 109.88 | 109.88 | 108.44 | 108.44 | 108.44 | 80 |
| Apr 26, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| Apr 25, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| Apr 24, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| Apr 23, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| Apr 22, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| Apr 19, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| Apr 18, 2024 | 111.50 | 111.50 | 111.00 | 111.06 | 111.06 | 45 |
| Apr 17, 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| Apr 16, 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| Apr 15, 2024 | 114.08 | 114.08 | 113.86 | 113.86 | 113.86 | 110 |
| Apr 12, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| Apr 11, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| Apr 10, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| Apr 09, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| Apr 09, 2024 | 0.4 Dividend | |||||
| Apr 08, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| Apr 05, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| Apr 04, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| Apr 03, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| Apr 02, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| Mar 28, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| Mar 27, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| Mar 26, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| Mar 25, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| Mar 22, 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | 50 |
| Mar 21, 2024 | 119.48 | 121.34 | 119.48 | 121.34 | 120.93 | 184 |
| Mar 20, 2024 | 118.92 | 119.44 | 118.16 | 118.16 | 117.76 | 62 |
| Mar 19, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 115.99 | - |
| Mar 18, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 115.99 | - |
| Mar 15, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 115.99 | - |
| Mar 14, 2024 | 115.38 | 116.38 | 115.38 | 116.38 | 115.99 | 100 |
| Mar 13, 2024 | 116.90 | 117.08 | 116.90 | 117.08 | 116.68 | 68 |
| Mar 12, 2024 | 117.22 | 117.48 | 116.34 | 116.34 | 115.95 | 68 |
| Mar 11, 2024 | 102.58 | 102.96 | 102.58 | 102.96 | 102.61 | 111 |
| Mar 08, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.73 | - |
| Mar 07, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.73 | - |
| Mar 06, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.73 | - |
| Mar 05, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.73 | 16 |
| Mar 04, 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 104.98 | 40 |
| Mar 01, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.09 | 40 |
| Feb 29, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.25 | 1 |
| Feb 28, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.61 | - |
| Feb 27, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.61 | - |
| Feb 26, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.61 | - |
| Feb 23, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.61 | 40 |
| Feb 22, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.96 | 37 |
| Feb 21, 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 99.78 | 40 |
| Feb 20, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.47 | - |
| Feb 19, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.47 | - |
| Feb 16, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.47 | 40 |
| Feb 15, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| Feb 14, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| Feb 13, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| Feb 12, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| Feb 09, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| Feb 08, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| Feb 07, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| Feb 06, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| Feb 05, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| Feb 02, 2024 | 106.80 | 106.80 | 106.72 | 106.72 | 106.36 | 44 |
| Feb 01, 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.37 | - |
| Jan 31, 2024 | 104.92 | 104.92 | 103.72 | 103.72 | 103.37 | 130 |
| Jan 30, 2024 | 104.76 | 105.38 | 104.76 | 105.38 | 105.02 | 81 |
| Jan 29, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 105.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.