Oracle

ORCL
🏛️ germany →
237.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 76.01 76.01 75.83 75.83 0.0M
2022-12-29 76.03 76.49 75.95 76.49 0.0M
2022-12-28 76.03 76.03 75.82 75.95 0.0M
2022-12-27 76.64 77.04 75.92 76.17 0.0M
2022-12-23 76.23 76.23 75.60 75.65 0.0M
2022-12-22 77.45 77.45 75.52 75.52 0.0M
2022-12-21 76.81 76.96 76.05 76.90 0.0M
2022-12-20 75.60 76.27 75.45 75.95 0.0M
2022-12-19 75.84 75.84 74.90 75.81 0.0M
2022-12-16 75.72 75.90 73.26 75.44 0.0M
2022-12-15 77.30 77.30 75.00 75.46 0.0M
2022-12-14 76.00 77.10 75.67 77.10 0.0M
2022-12-13 79.28 79.80 77.37 77.37 0.0M
2022-12-12 75.99 76.15 75.90 75.99 0.0M
2022-12-09 76.26 76.26 75.77 75.94 0.0M
2022-12-08 75.65 75.89 75.49 75.49 0.0M
2022-12-07 74.71 75.59 74.50 75.15 0.0M
2022-12-06 76.00 76.61 74.97 74.97 0.0M
2022-12-05 79.00 79.00 77.12 77.12 0.0M
2022-12-02 79.33 80.78 79.18 79.22 0.0M
2022-12-01 80.18 80.18 78.83 79.33 0.0M
2022-11-30 77.39 78.29 77.39 78.29 0.0M
2022-11-29 78.39 78.52 78.01 78.01 0.0M
2022-11-28 79.20 79.20 78.16 78.86 0.0M
2022-11-25 79.38 79.95 79.35 79.95 0.0M
2022-11-24 78.94 78.99 78.94 78.99 0.0M
2022-11-23 79.42 79.90 79.34 79.68 0.0M
2022-11-22 78.31 79.29 78.09 79.25 0.0M
2022-11-21 78.24 78.24 77.12 77.58 0.0M
2022-11-18 75.59 77.44 75.59 76.56 0.0M
2022-11-17 76.62 77.12 76.10 76.10 0.0M
2022-11-16 75.69 76.66 75.69 76.59 0.0M
2022-11-15 76.57 77.28 75.25 77.28 0.0M
2022-11-14 75.80 76.00 74.85 75.82 0.0M
2022-11-11 76.48 76.48 74.54 74.54 0.0M
2022-11-10 76.40 77.04 76.28 77.04 0.0M
2022-11-09 74.95 75.76 74.61 75.76 0.0M
2022-11-08 77.20 77.20 75.71 75.71 0.0M
2022-11-07 75.73 76.58 75.73 75.95 0.0M
2022-11-04 76.58 77.12 76.58 77.12 0.0M
2022-11-03 76.21 77.37 76.21 77.37 0.0M
2022-11-02 77.70 77.70 77.12 77.13 0.0M
2022-11-01 79.19 79.19 78.53 78.53 0.0M
2022-10-31 77.11 78.69 77.11 78.69 0.0M
2022-10-28 75.00 77.34 74.80 77.34 0.0M
2022-10-27 75.08 75.65 75.06 75.15 0.0M
2022-10-26 71.69 74.68 71.67 74.53 0.0M
2022-10-25 73.81 73.81 73.07 73.07 0.0M
2022-10-24 74.55 74.55 72.89 72.89 0.0M
2022-10-21 71.11 73.47 70.22 73.47 0.0M
2022-10-20 68.12 69.95 68.12 69.95 0.0M
2022-10-19 68.91 68.91 67.84 67.94 0.0M
2022-10-18 68.64 68.69 67.71 67.71 0.0M
2022-10-17 67.15 68.68 66.25 68.34 0.0M
2022-10-14 67.23 68.30 66.28 66.28 0.0M
2022-10-13 65.22 65.63 64.67 65.63 0.0M
2022-10-12 64.12 65.84 64.12 65.72 0.0M
2022-10-11 64.00 64.26 63.22 64.26 0.0M
2022-10-10 65.43 65.43 64.62 64.74 0.0M
2022-10-07 66.76 66.76 65.37 65.37 0.0M
2022-10-06 66.97 67.45 66.81 67.45 0.0M
2022-10-05 65.38 66.72 65.38 66.72 0.0M
2022-10-04 63.99 65.65 63.99 65.59 0.0M
2022-10-03 62.91 62.91 61.54 61.54 0.0M
2022-09-30 63.32 63.42 62.84 63.24 0.0M
2022-09-29 64.35 64.35 62.83 62.83 0.0M
2022-09-28 64.79 65.19 64.56 65.19 0.0M
2022-09-27 67.12 67.12 65.50 65.50 0.0M
2022-09-26 65.96 66.97 65.96 66.32 0.0M
2022-09-23 66.70 68.06 66.35 66.35 0.0M
2022-09-22 67.26 67.27 67.26 67.27 0.0M
2022-09-21 68.95 69.40 68.39 69.27 0.0M
2022-09-20 69.00 69.00 67.80 67.80 0.0M
2022-09-19 69.39 69.39 68.14 68.14 0.0M
2022-09-16 69.50 70.47 68.90 68.96 0.0M
2022-09-15 73.33 73.33 70.60 70.81 0.0M
2022-09-14 77.09 78.00 72.61 72.61 0.0M
2022-09-13 77.99 79.00 76.00 76.07 0.0M
2022-09-12 75.57 75.98 75.11 75.94 0.0M
2022-09-09 73.66 74.97 73.66 74.97 0.0M
2022-09-08 74.36 75.06 74.35 75.06 0.0M
2022-09-07 74.37 74.37 74.11 74.32 0.0M
2022-09-06 75.72 75.72 74.85 75.37 0.0M
2022-09-05 74.78 76.17 74.70 74.90 0.0M
2022-09-02 75.93 76.14 75.31 76.14 0.0M
2022-09-01 74.20 74.40 72.72 74.35 0.0M
2022-08-31 74.71 75.05 73.92 73.92 0.0M
2022-08-30 73.98 73.98 73.98 73.98 0.0M
2022-08-29 74.09 74.52 74.09 74.39 0.0M
2022-08-26 77.16 77.16 75.32 75.32 0.0M
2022-08-25 76.43 76.43 76.37 76.37 0.0M
2022-08-24 76.54 77.15 76.54 76.61 0.0M
2022-08-23 76.63 77.93 76.55 76.55 0.0M
2022-08-22 77.64 78.21 76.71 77.10 0.0M
2022-08-19 78.10 78.26 77.64 78.26 0.0M
2022-08-18 77.72 78.78 77.72 78.78 0.0M
2022-08-17 78.00 78.00 77.91 77.91 0.0M
2022-08-16 78.59 78.59 77.18 77.94 0.0M
2022-08-15 77.90 77.90 76.58 77.41 0.0M
2022-08-12 75.00 76.79 75.00 76.79 0.0M
2022-08-11 75.21 75.21 74.85 75.11 0.0M
2022-08-10 74.95 75.51 74.95 75.09 0.0M
2022-08-09 74.82 76.08 74.24 74.96 0.0M
2022-08-08 75.73 76.26 75.25 75.25 0.0M
2022-08-05 76.19 76.19 75.33 75.40 0.0M
2022-08-04 76.34 76.34 75.58 75.58 0.0M
2022-08-03 75.44 76.20 74.95 76.20 0.0M
2022-08-02 76.25 76.25 74.80 75.03 0.0M
2022-08-01 75.99 76.74 75.30 75.30 0.0M
2022-07-29 75.00 76.40 75.00 76.19 0.0M
2022-07-28 73.44 75.23 73.44 75.23 0.0M
2022-07-27 73.95 74.43 73.72 74.02 0.0M
2022-07-26 74.00 74.00 73.55 73.74 0.0M
2022-07-25 74.23 74.23 73.00 73.62 0.0M
2022-07-22 73.25 73.25 72.89 72.89 0.0M
2022-07-21 70.47 71.76 70.47 71.76 0.0M
2022-07-20 70.49 71.37 70.41 71.37 0.0M
2022-07-19 68.69 70.05 68.69 70.05 0.0M
2022-07-18 70.96 70.96 69.85 69.85 0.0M
2022-07-15 68.71 70.23 68.71 69.92 0.0M
2022-07-14 69.50 69.50 68.67 68.67 0.0M
2022-07-13 70.27 70.49 68.92 69.20 0.0M
2022-07-12 71.01 71.49 70.28 70.63 0.0M
2022-07-11 70.95 71.16 70.20 70.99 0.0M
2022-07-08 70.94 70.96 70.40 70.88 0.0M
2022-07-07 71.05 71.05 69.93 70.19 0.0M
2022-07-06 69.05 70.76 69.05 70.29 0.0M
2022-07-05 69.01 69.42 67.91 69.41 0.0M
2022-07-04 67.11 68.33 67.11 67.72 0.0M
2022-07-01 66.00 68.04 66.00 68.04 0.0M
2022-06-30 65.21 66.48 65.14 66.48 0.0M
2022-06-29 65.99 66.77 65.71 66.56 0.0M
2022-06-28 66.66 67.38 66.00 66.00 0.0M
2022-06-27 67.72 67.95 65.60 66.66 0.0M
2022-06-24 64.36 66.42 64.33 66.17 0.0M
2022-06-23 63.19 63.89 63.19 63.55 0.0M
2022-06-22 63.52 63.87 62.87 63.42 0.0M
2022-06-21 65.23 65.46 64.60 64.60 0.0M
2022-06-20 64.92 65.26 64.25 64.80 0.0M
2022-06-17 66.17 66.17 64.91 65.54 0.0M
2022-06-16 67.47 67.47 64.90 64.90 0.0M
2022-06-15 68.12 68.41 67.00 68.18 0.0M
2022-06-14 70.90 70.90 66.56 66.56 0.0M
2022-06-13 64.23 64.23 61.95 62.33 0.0M
2022-06-10 65.04 65.24 64.10 64.42 0.0M
2022-06-09 66.69 66.95 66.02 66.16 0.0M
2022-06-08 67.83 67.85 66.60 66.79 0.0M
2022-06-07 67.25 68.33 67.25 67.51 0.0M
2022-06-06 67.11 68.82 67.11 68.82 0.0M
2022-06-03 68.03 68.04 66.70 66.70 0.0M
2022-06-02 67.60 68.33 66.72 66.72 0.0M
2022-06-01 68.50 68.50 67.18 67.18 0.0M
2022-05-31 67.87 67.87 67.17 67.20 0.0M
2022-05-30 68.07 68.18 68.06 68.09 0.0M
2022-05-27 67.23 67.88 66.72 67.88 0.0M
2022-05-26 65.03 66.61 65.03 66.42 0.0M
2022-05-25 64.65 65.15 64.44 64.56 0.0M
2022-05-24 64.55 64.88 63.99 64.00 0.0M
2022-05-23 64.01 65.72 64.01 65.72 0.0M
2022-05-20 63.50 65.18 63.50 64.18 0.0M
2022-05-19 63.77 64.69 63.43 63.65 0.0M
2022-05-18 67.80 68.11 66.56 66.56 0.0M
2022-05-17 67.42 67.63 66.86 67.63 0.0M
2022-05-16 68.63 68.97 66.79 66.79 0.0M
2022-05-13 67.87 69.00 67.87 68.51 0.0M
2022-05-12 67.92 68.05 67.57 67.87 0.0M
2022-05-11 68.35 69.78 68.35 68.92 0.0M
2022-05-10 68.68 68.68 67.66 67.94 0.0M
2022-05-09 68.40 68.66 67.96 67.96 0.0M
2022-05-06 69.78 69.78 68.14 68.48 0.0M
2022-05-05 71.67 71.95 69.65 69.84 0.0M
2022-05-04 69.40 69.95 68.95 69.00 0.0M
2022-05-03 69.94 70.91 69.83 69.90 0.0M
2022-05-02 70.57 70.58 69.62 69.91 0.0M
2022-04-29 72.20 72.68 71.07 71.43 0.0M
2022-04-28 72.05 72.63 70.94 71.52 0.0M
2022-04-27 71.09 71.76 70.74 71.76 0.0M
2022-04-26 71.57 72.40 70.60 70.60 0.0M
2022-04-25 70.52 70.93 70.20 70.25 0.0M
2022-04-22 74.38 74.38 72.05 72.05 0.0M
2022-04-21 74.18 74.74 73.64 74.74 0.0M
2022-04-20 73.90 75.26 73.37 75.08 0.0M
2022-04-19 73.17 73.66 72.51 73.66 0.0M
2022-04-14 72.79 74.19 72.79 74.19 0.0M
2022-04-13 73.06 73.17 72.91 73.17 0.0M
2022-04-12 73.40 74.32 73.40 74.20 0.0M
2022-04-11 74.37 74.37 73.61 74.05 0.0M
2022-04-08 75.50 75.53 74.54 75.07 0.0M
2022-04-07 75.41 75.50 74.33 74.76 0.0M
2022-04-06 75.60 76.54 74.98 74.98 0.0M
2022-04-05 76.91 76.91 76.40 76.40 0.0M
2022-04-04 74.07 76.41 74.07 76.41 0.0M
2022-04-01 75.67 75.67 74.32 74.32 0.0M
2022-03-31 74.47 75.36 74.47 75.36 0.0M
2022-03-30 76.34 76.34 74.78 74.81 0.0M
2022-03-29 76.24 76.24 74.80 75.14 0.0M
2022-03-28 74.89 75.80 74.20 75.76 0.0M
2022-03-25 74.84 74.90 74.19 74.19 0.0M
2022-03-24 73.17 74.81 73.17 74.81 0.0M
2022-03-23 73.80 74.56 72.93 73.11 0.0M
2022-03-22 74.25 74.30 73.10 74.30 0.0M
2022-03-21 72.80 74.27 72.80 73.24 0.0M
2022-03-18 72.44 72.95 72.04 72.92 0.0M
2022-03-17 72.91 73.04 71.96 72.07 0.0M
2022-03-16 74.09 74.09 71.73 71.73 0.0M
2022-03-15 70.21 74.13 69.79 74.13 0.0M
2022-03-14 71.33 71.81 69.48 70.34 0.0M
2022-03-11 69.84 71.20 66.98 71.20 0.0M
2022-03-10 68.28 68.91 68.09 68.24 0.0M
2022-03-09 69.00 69.00 67.50 68.90 0.0M
2022-03-08 67.80 68.44 67.49 67.49 0.0M
2022-03-07 68.61 69.72 67.45 68.47 0.0M
2022-03-04 70.29 71.33 69.88 70.44 0.0M
2022-03-03 71.00 71.19 69.84 70.31 0.0M
2022-03-02 68.52 70.05 68.52 70.05 0.0M
2022-03-01 68.46 68.81 66.92 68.52 0.0M
2022-02-28 70.86 70.86 66.98 68.02 0.0M
2022-02-25 66.64 67.75 66.38 67.75 0.0M
2022-02-24 62.50 65.87 61.00 65.71 0.0M
2022-02-23 65.56 66.02 64.72 64.72 0.0M
2022-02-22 64.10 65.59 64.10 65.50 0.0M
2022-02-21 65.88 65.88 65.05 65.51 0.0M
2022-02-18 66.60 66.77 66.32 66.39 0.0M
2022-02-17 69.34 69.87 67.52 67.68 0.0M
2022-02-16 70.65 70.65 69.06 69.06 0.0M
2022-02-15 70.06 70.39 69.69 70.09 0.0M
2022-02-14 70.22 70.56 69.05 70.13 0.0M
2022-02-11 72.16 72.33 70.68 70.72 0.0M
2022-02-10 72.93 73.44 72.36 72.36 0.0M
2022-02-09 70.79 72.31 70.79 71.70 0.0M
2022-02-08 70.93 71.19 69.74 70.60 0.0M
2022-02-07 71.91 72.39 71.15 71.46 0.0M
2022-02-04 71.60 72.20 70.90 71.78 0.0M
2022-02-03 73.13 73.13 71.81 71.99 0.0M
2022-02-02 72.05 73.15 71.39 72.71 0.0M
2022-02-01 72.60 72.60 70.80 71.57 0.0M
2022-01-31 72.00 72.75 71.78 72.57 0.0M
2022-01-28 71.44 71.82 70.63 71.37 0.0M
2022-01-27 71.45 72.46 70.27 72.38 0.0M
2022-01-26 72.65 73.23 71.77 72.23 0.0M
2022-01-25 71.61 72.70 71.61 71.68 0.0M
2022-01-24 72.80 72.84 70.70 71.04 0.0M
2022-01-21 72.37 73.43 72.37 73.30 0.0M
2022-01-20 73.70 74.65 73.61 74.53 0.0M
2022-01-19 74.12 75.60 74.12 74.91 0.0M
2022-01-18 76.60 76.60 75.77 76.00 0.0M
2022-01-17 76.95 76.99 76.60 76.60 0.0M
2022-01-14 76.61 76.94 75.90 76.24 0.0M
2022-01-13 77.00 77.51 76.71 76.97 0.0M
2022-01-12 78.54 78.66 76.88 77.00 0.0M
2022-01-11 79.06 79.44 77.19 77.47 0.0M
2022-01-10 77.52 77.90 76.94 77.49 0.0M
2022-01-07 76.42 77.32 76.00 77.32 0.0M
2022-01-06 76.26 77.02 75.98 76.26 0.0M
2022-01-05 78.40 78.78 77.00 77.61 0.0M
2022-01-04 78.15 79.08 78.00 78.45 0.0M
2022-01-03 78.39 78.39 76.00 76.74 0.0M