Oracle

ORCL
🏛️ germany →
246.00
Last Update: 2025-10-02
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
2023-12-29 96.50 96.50 95.70 96.06 0.0M
2023-12-28 95.31 95.80 95.07 95.78 0.0M
2023-12-27 96.39 96.39 95.06 95.32 0.0M
2023-12-22 95.91 96.54 95.66 96.54 0.0M
2023-12-21 94.73 95.95 94.73 95.23 0.0M
2023-12-20 96.61 96.61 95.92 96.17 0.0M
2023-12-19 97.21 97.21 95.40 96.30 0.0M
2023-12-18 94.99 96.54 94.31 96.26 0.0M
2023-12-15 91.44 93.52 91.20 93.52 0.0M
2023-12-14 94.62 94.75 91.46 91.46 0.0M
2023-12-13 93.57 95.50 92.20 95.08 0.0M
2023-12-12 97.58 98.07 94.15 94.88 0.0M
2023-12-11 105.68 106.92 105.62 106.78 0.0M
2023-12-08 105.00 105.00 104.30 104.60 0.0M
2023-12-07 103.70 104.58 103.70 103.90 0.0M
2023-12-06 106.54 106.88 104.46 104.74 0.0M
2023-12-05 106.66 106.88 105.78 106.02 0.0M
2023-12-04 107.70 107.74 106.20 106.32 0.0M
2023-12-01 106.46 107.04 106.04 106.86 0.0M
2023-11-30 106.54 107.24 106.16 106.48 0.0M
2023-11-29 105.96 107.00 105.80 105.94 0.0M
2023-11-28 106.46 106.46 105.78 105.78 0.0M
2023-11-27 105.68 106.26 105.48 105.98 0.0M
2023-11-24 106.56 107.10 105.76 106.00 0.0M
2023-11-23 106.58 107.94 106.56 107.04 0.0M
2023-11-22 106.34 107.24 106.34 106.96 0.0M
2023-11-21 106.78 107.24 106.14 106.48 0.0M
2023-11-20 105.68 106.18 104.78 106.02 0.0M
2023-11-17 105.60 106.14 105.14 105.84 0.0M
2023-11-16 104.68 106.40 104.66 105.92 0.0M
2023-11-15 107.08 107.50 105.88 106.48 0.0M
2023-11-14 107.06 107.06 106.12 106.48 0.0M
2023-11-13 105.60 106.56 105.60 106.42 0.0M
2023-11-10 105.08 105.36 104.42 105.12 0.0M
2023-11-09 104.82 105.34 104.70 105.26 0.0M
2023-11-08 102.00 103.14 102.00 103.14 0.0M
2023-11-07 102.00 103.46 101.98 102.42 0.0M
2023-11-06 100.86 101.06 100.32 100.32 0.0M
2023-11-03 100.40 101.22 99.74 101.10 0.0M
2023-11-02 100.88 100.88 99.51 100.24 0.0M
2023-11-01 97.76 100.02 97.26 99.47 0.0M
2023-10-31 94.97 97.18 94.97 97.18 0.0M
2023-10-30 95.88 96.31 95.14 95.85 0.0M
2023-10-27 95.52 96.14 95.33 95.87 0.0M
2023-10-26 95.30 96.18 94.97 95.41 0.0M
2023-10-25 97.23 97.76 96.51 96.51 0.0M
2023-10-24 97.32 98.25 97.32 97.50 0.0M
2023-10-23 96.45 97.30 95.27 96.90 0.0M
2023-10-20 102.14 102.14 95.10 96.62 0.0M
2023-10-19 102.94 103.62 102.28 103.62 0.0M
2023-10-18 103.00 103.68 102.64 103.68 0.0M
2023-10-17 102.90 103.04 101.58 103.04 0.0M
2023-10-16 103.46 103.74 102.60 103.34 0.0M
2023-10-13 103.60 103.90 103.06 103.18 0.0M
2023-10-12 103.36 105.50 103.24 104.40 0.0M
2023-10-11 103.08 103.62 102.92 102.94 0.0M
2023-10-10 105.18 105.18 104.08 104.46 0.0M
2023-10-09 104.40 105.86 103.30 104.70 0.0M
2023-10-06 102.02 103.76 101.50 103.76 0.0M
2023-10-05 101.76 102.18 101.10 101.50 0.0M
2023-10-04 99.26 101.28 99.10 101.28 0.0M
2023-10-03 102.06 102.06 99.34 99.34 0.0M
2023-10-02 101.34 101.34 100.38 101.12 0.0M
2023-09-29 100.80 101.00 100.26 100.26 0.0M
2023-09-28 99.86 100.00 98.70 100.00 0.0M
2023-09-27 99.58 99.96 98.66 98.66 0.0M
2023-09-26 101.58 101.92 99.00 99.00 0.0M
2023-09-25 102.74 102.74 101.62 101.78 0.0M
2023-09-22 102.80 103.82 102.00 103.38 0.0M
2023-09-21 105.74 105.74 103.58 104.10 0.0M
2023-09-20 105.60 106.80 105.02 106.80 0.0M
2023-09-19 104.58 105.40 104.58 104.84 0.0M
2023-09-18 106.90 107.74 105.60 106.28 0.0M
2023-09-15 107.30 108.54 105.84 105.84 0.0M
2023-09-14 104.86 107.30 104.40 107.08 0.0M
2023-09-13 101.90 103.96 100.84 103.72 0.0M
2023-09-12 106.88 108.24 102.04 104.66 0.0M
2023-09-11 118.80 119.48 116.52 117.78 0.0M
2023-09-08 116.72 117.32 116.24 117.32 0.0M
2023-09-07 116.58 117.24 115.38 117.06 0.0M
2023-09-06 115.38 115.94 114.34 115.56 0.0M
2023-09-05 113.50 115.70 113.20 115.06 0.0M
2023-09-04 112.58 112.58 111.86 112.18 0.0M
2023-09-01 112.30 112.34 110.98 112.16 0.0M
2023-08-31 111.50 112.48 111.14 111.18 0.0M
2023-08-30 111.18 111.30 110.00 111.20 0.0M
2023-08-29 110.20 111.42 109.64 111.04 0.0M
2023-08-28 107.24 107.90 107.20 107.80 0.0M
2023-08-25 105.40 106.58 104.64 106.30 0.0M
2023-08-24 110.44 110.66 106.10 106.10 0.0M
2023-08-23 108.12 110.72 107.84 110.72 0.0M
2023-08-22 107.00 107.96 106.68 107.40 0.0M
2023-08-21 107.02 107.92 106.38 106.38 0.0M
2023-08-18 105.76 106.14 104.82 106.14 0.0M
2023-08-17 106.04 106.62 105.90 106.42 0.0M
2023-08-16 107.60 107.92 106.98 107.80 0.0M
2023-08-15 106.10 106.74 105.08 106.74 0.0M
2023-08-14 104.08 105.64 103.10 105.52 0.0M
2023-08-11 103.50 103.50 101.84 102.34 0.0M
2023-08-10 102.78 104.14 102.78 103.20 0.0M
2023-08-09 105.00 105.36 102.68 102.68 0.0M
2023-08-08 105.72 105.94 104.52 104.82 0.0M
2023-08-07 105.00 105.72 103.88 104.90 0.0M
2023-08-04 105.26 105.92 104.30 104.98 0.0M
2023-08-03 105.78 106.10 104.92 104.92 0.0M
2023-08-02 106.88 106.88 105.60 105.62 0.0M
2023-08-01 106.76 107.02 106.30 106.70 0.0M
2023-07-31 105.38 106.08 105.12 105.94 0.0M
2023-07-28 105.64 106.86 104.90 104.90 0.0M
2023-07-27 104.68 106.98 104.04 106.12 0.0M
2023-07-26 106.58 106.62 104.30 104.94 0.0M
2023-07-25 106.74 107.46 106.32 106.44 0.0M
2023-07-24 105.72 106.70 105.34 106.54 0.0M
2023-07-21 104.28 107.14 104.16 106.86 0.0M
2023-07-20 105.46 106.30 104.96 105.68 0.0M
2023-07-19 108.34 108.34 107.42 107.62 0.0M
2023-07-18 105.90 106.52 105.26 106.08 0.0M
2023-07-17 106.80 106.86 105.66 105.86 0.0M
2023-07-14 105.36 106.54 104.76 106.02 0.0M
2023-07-13 104.08 105.94 104.08 104.98 0.0M
2023-07-12 104.58 106.24 104.04 104.84 0.0M
2023-07-11 103.70 104.28 103.16 103.80 0.0M
2023-07-10 103.98 105.08 103.54 103.88 0.0M
2023-07-07 106.46 106.46 104.10 104.92 0.0M
2023-07-06 107.38 107.38 105.56 106.16 0.0M
2023-07-05 108.26 108.30 106.34 106.42 0.0M
2023-07-04 106.68 108.12 106.56 107.28 0.0M
2023-07-03 109.76 110.22 107.16 107.40 0.0M
2023-06-30 107.58 111.42 107.58 109.90 0.0M
2023-06-29 107.62 107.62 105.72 106.38 0.0M
2023-06-28 107.96 108.42 106.90 107.70 0.0M
2023-06-27 106.54 108.70 106.12 107.58 0.0M
2023-06-26 108.90 109.40 108.38 108.38 0.0M
2023-06-23 110.34 111.82 108.72 108.86 0.0M
2023-06-22 110.76 111.60 109.18 110.34 0.0M
2023-06-21 112.02 113.38 110.00 110.86 0.0M
2023-06-20 114.52 114.78 113.34 113.34 0.0M
2023-06-19 114.16 115.20 113.60 114.80 0.0M
2023-06-16 116.00 116.96 114.28 115.44 0.0M
2023-06-15 113.98 115.06 111.10 114.74 0.0M
2023-06-14 108.56 112.72 107.44 112.72 0.0M
2023-06-13 112.82 114.62 109.84 110.36 0.0M
2023-06-12 104.00 108.90 104.00 108.90 0.0M
2023-06-09 100.08 102.42 99.71 102.14 0.0M
2023-06-08 99.00 99.81 97.73 99.81 0.0M
2023-06-07 100.08 101.44 98.69 98.85 0.0M
2023-06-06 99.99 100.42 99.65 100.26 0.0M
2023-06-05 99.71 99.86 97.86 99.86 0.0M
2023-06-02 99.32 99.45 99.08 99.37 0.0M
2023-06-01 98.66 98.76 97.97 98.10 0.0M
2023-05-31 97.81 98.94 97.45 98.91 0.0M
2023-05-30 98.20 98.40 97.25 97.56 0.0M
2023-05-29 98.40 98.40 97.42 97.42 0.0M
2023-05-26 96.94 98.20 96.79 97.99 0.0M
2023-05-25 91.03 95.17 90.78 95.17 0.0M
2023-05-24 91.50 91.69 90.60 91.60 0.0M
2023-05-23 94.10 94.18 92.94 92.94 0.0M
2023-05-22 94.54 95.64 94.54 94.63 0.0M
2023-05-19 95.50 95.51 94.66 94.79 0.0M
2023-05-18 92.85 94.18 92.13 93.85 0.0M
2023-05-17 90.34 91.99 90.34 91.75 0.0M
2023-05-16 88.90 90.64 88.77 90.59 0.0M
2023-05-15 90.94 90.94 89.70 89.88 0.0M
2023-05-12 89.58 89.79 89.52 89.52 0.0M
2023-05-11 89.19 89.47 89.00 89.15 0.0M
2023-05-10 87.93 88.50 87.82 88.19 0.0M
2023-05-09 88.04 88.11 87.92 88.11 0.0M
2023-05-08 88.33 88.40 87.58 87.58 0.0M
2023-05-05 85.77 88.00 85.77 87.73 0.0M
2023-05-04 85.21 86.27 85.10 86.19 0.0M
2023-05-03 86.05 86.40 85.75 85.75 0.0M
2023-05-02 86.85 86.85 85.54 85.62 0.0M
2023-04-28 86.75 87.14 85.70 85.76 0.0M
2023-04-27 84.30 85.21 84.30 84.99 0.0M
2023-04-26 85.17 85.34 84.33 85.34 0.0M
2023-04-25 86.16 86.50 85.95 85.95 0.0M
2023-04-24 85.42 86.63 85.42 86.32 0.0M
2023-04-21 85.96 86.77 85.89 86.03 0.0M
2023-04-20 86.54 87.17 86.31 86.31 0.0M
2023-04-19 87.57 88.07 87.52 87.52 0.0M
2023-04-18 88.07 88.07 87.32 87.64 0.0M
2023-04-17 87.40 87.73 86.90 87.71 0.0M
2023-04-14 86.61 87.00 85.80 86.80 0.0M
2023-04-13 85.56 85.87 85.00 85.71 0.0M
2023-04-12 85.63 86.54 85.48 85.97 0.0M
2023-04-11 85.76 85.94 85.44 85.90 0.0M
2023-04-06 87.49 87.49 85.72 86.56 0.0M
2023-04-05 86.53 86.94 85.13 86.59 0.0M
2023-04-04 86.21 86.38 84.77 85.14 0.0M
2023-04-03 86.06 86.06 84.95 85.45 0.0M
2023-03-31 83.83 85.00 81.78 84.69 0.0M
2023-03-30 84.01 84.49 82.84 82.92 0.0M
2023-03-29 83.99 84.00 82.83 83.39 0.0M
2023-03-28 83.68 84.00 82.42 82.92 0.0M
2023-03-27 81.91 82.87 81.55 82.77 0.0M
2023-03-24 81.73 81.89 81.73 81.76 0.0M
2023-03-23 80.98 81.93 80.98 81.93 0.0M
2023-03-22 80.63 81.88 80.63 81.88 0.0M
2023-03-21 80.60 81.42 80.60 80.74 0.0M
2023-03-20 79.24 81.26 79.20 81.26 0.0M
2023-03-17 79.17 80.19 79.17 80.19 0.0M
2023-03-16 78.84 79.54 77.75 79.54 0.0M
2023-03-15 79.39 79.39 78.09 78.22 0.0M
2023-03-14 79.30 79.31 78.98 79.31 0.0M
2023-03-13 79.93 79.93 77.15 77.15 0.0M
2023-03-10 78.30 79.52 77.53 78.00 0.0M
2023-03-09 83.74 84.30 82.26 83.67 0.0M
2023-03-08 83.22 84.02 83.22 84.02 0.0M
2023-03-07 83.40 84.63 83.40 83.64 0.0M
2023-03-06 83.43 84.82 83.43 84.60 0.0M
2023-03-03 82.55 83.52 81.91 83.40 0.0M
2023-03-02 81.40 81.67 80.71 81.46 0.0M
2023-03-01 83.05 83.05 80.75 80.75 0.0M
2023-02-28 82.22 83.32 82.22 82.51 0.0M
2023-02-27 84.39 84.39 82.61 82.61 0.0M
2023-02-24 82.87 83.61 82.78 83.27 0.0M
2023-02-23 81.84 83.61 81.83 82.99 0.0M
2023-02-22 81.37 81.77 81.37 81.61 0.0M
2023-02-21 82.20 82.20 81.06 81.37 0.0M
2023-02-20 80.87 82.20 80.87 82.20 0.0M
2023-02-17 81.48 82.20 81.48 81.56 0.0M
2023-02-16 82.33 82.99 82.02 82.02 0.0M
2023-02-15 83.43 83.63 82.78 82.78 0.0M
2023-02-14 83.02 83.48 81.97 81.97 0.0M
2023-02-13 82.09 82.18 80.85 82.15 0.0M
2023-02-10 81.00 81.49 80.40 81.49 0.0M
2023-02-09 80.73 82.39 80.73 81.06 0.0M
2023-02-08 82.21 82.21 81.04 81.04 0.0M
2023-02-07 82.23 82.23 81.60 81.60 0.0M
2023-02-06 82.20 83.28 81.95 83.09 0.0M
2023-02-03 82.60 83.17 81.22 83.17 0.0M
2023-02-02 81.84 83.00 81.59 82.56 0.0M
2023-02-01 80.46 81.68 79.85 81.68 0.0M
2023-01-31 80.50 80.89 79.98 80.87 0.0M
2023-01-30 82.41 82.41 80.22 80.69 0.0M
2023-01-27 82.07 82.45 82.07 82.32 0.0M
2023-01-26 81.73 83.00 81.73 82.59 0.0M
2023-01-25 81.87 82.07 80.77 81.81 0.0M
2023-01-24 81.26 82.30 81.26 81.94 0.0M
2023-01-23 79.69 81.95 79.67 81.67 0.0M
2023-01-20 79.14 79.94 79.14 79.94 0.0M
2023-01-19 80.13 80.13 78.88 79.13 0.0M
2023-01-18 82.30 82.30 81.31 81.31 0.0M
2023-01-17 82.87 82.87 81.85 82.45 0.0M
2023-01-16 81.70 82.58 81.54 82.24 0.0M
2023-01-13 81.60 82.29 81.30 81.89 0.0M
2023-01-12 81.96 82.70 81.61 81.65 0.0M
2023-01-11 81.36 81.36 80.73 81.22 0.0M
2023-01-10 79.95 80.37 79.72 79.90 0.0M
2023-01-09 80.36 81.83 80.36 81.14 0.0M
2023-01-06 80.10 80.99 79.96 80.53 0.0M
2023-01-05 78.74 80.79 78.74 79.48 0.0M
2023-01-04 79.73 79.84 78.94 79.76 0.0M
2023-01-03 77.83 78.41 77.62 78.41 0.0M
2023-01-02 76.20 77.99 76.07 77.67 0.0M