Oracle

ORCL
🏛️ germany →
240.95
Last Update: 2025-09-29
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 75.88 76.08 75.85 76.04 0.0M
2022-12-29 75.36 75.36 75.36 75.36 0.0M
2022-12-28 75.94 75.94 75.94 75.94 0.0M
2022-12-27 76.00 76.28 76.00 76.02 0.0M
2022-12-23 75.71 75.95 75.71 75.80 0.0M
2022-12-22 77.00 77.00 75.45 75.45 0.0M
2022-12-21 76.41 77.00 76.41 77.00 0.0M
2022-12-20 75.39 76.00 75.06 76.00 0.0M
2022-12-19 74.64 75.67 74.64 75.67 0.0M
2022-12-16 74.91 74.91 73.39 74.81 0.0M
2022-12-15 76.60 76.60 75.60 75.60 0.0M
2022-12-14 75.60 76.74 75.60 76.74 0.0M
2022-12-13 78.35 79.32 75.12 75.65 0.0M
2022-12-12 75.77 75.77 75.62 75.75 0.0M
2022-12-09 75.59 75.59 75.59 75.59 0.0M
2022-12-08 75.21 75.55 75.21 75.55 0.0M
2022-12-07 75.23 75.23 74.49 74.49 0.0M
2022-12-06 75.51 75.99 75.51 75.99 0.0M
2022-12-05 78.49 78.49 78.49 78.49 0.0M
2022-12-02 79.52 79.52 79.29 79.29 0.0M
2022-12-01 79.08 79.77 79.08 79.59 0.0M
2022-11-30 78.02 78.02 77.83 77.83 0.0M
2022-11-29 78.43 78.52 78.43 78.52 0.0M
2022-11-28 79.55 79.55 79.55 79.55 0.0M
2022-11-25 79.66 79.66 79.34 79.49 0.0M
2022-11-24 78.91 79.84 78.91 79.84 0.0M
2022-11-23 79.19 79.77 79.08 79.52 0.0M
2022-11-22 77.53 79.54 77.53 79.54 0.0M
2022-11-21 77.12 77.86 77.10 77.86 0.0M
2022-11-18 75.91 76.79 75.91 76.79 0.0M
2022-11-17 76.84 76.84 76.04 76.04 0.0M
2022-11-16 76.09 76.51 76.09 76.51 0.0M
2022-11-15 76.00 77.36 76.00 77.36 0.0M
2022-11-14 75.42 76.01 75.42 76.01 0.0M
2022-11-11 75.74 75.92 75.74 75.92 0.0M
2022-11-10 75.26 75.28 75.26 75.28 0.0M
2022-11-09 74.72 74.72 74.72 74.72 0.0M
2022-11-08 76.48 76.48 76.48 76.48 0.0M
2022-11-07 76.12 76.12 76.12 76.12 0.0M
2022-11-04 76.76 76.89 76.70 76.89 0.0M
2022-11-03 76.47 76.79 76.47 76.79 0.0M
2022-11-02 77.83 77.92 77.18 77.18 0.0M
2022-11-01 78.85 79.46 78.36 78.36 0.0M
2022-10-31 77.60 78.85 77.36 78.59 0.0M
2022-10-28 74.53 74.80 74.44 74.80 0.0M
2022-10-27 74.93 75.29 74.93 75.29 0.0M
2022-10-26 72.23 74.90 72.23 74.90 0.0M
2022-10-25 73.61 73.61 73.61 73.61 0.0M
2022-10-24 73.39 73.39 73.39 73.39 0.0M
2022-10-21 70.38 70.38 70.38 70.38 0.0M
2022-10-20 67.83 70.85 67.83 70.85 0.0M
2022-10-19 68.07 68.07 68.07 68.07 0.0M
2022-10-18 68.81 69.16 68.81 69.16 0.0M
2022-10-17 66.31 67.04 66.31 67.04 0.0M
2022-10-14 66.75 67.95 66.71 66.74 0.0M
2022-10-13 65.52 65.52 65.52 65.52 0.0M
2022-10-12 64.30 65.14 64.30 65.14 0.0M
2022-10-11 63.75 64.15 63.75 64.15 0.0M
2022-10-10 64.58 65.13 64.58 64.86 0.0M
2022-10-07 66.50 66.74 65.73 65.73 0.0M
2022-10-06 67.17 67.47 66.99 67.47 0.0M
2022-10-05 65.03 66.53 65.03 66.53 0.0M
2022-10-04 64.49 64.49 64.49 64.49 0.0M
2022-10-03 62.04 62.20 62.04 62.20 0.0M
2022-09-30 62.17 62.17 62.17 62.17 0.0M
2022-09-29 64.88 64.88 62.90 62.90 0.0M
2022-09-28 64.87 65.01 64.56 64.56 0.0M
2022-09-27 65.94 65.94 65.94 65.94 0.0M
2022-09-26 66.33 67.95 66.33 66.45 0.0M
2022-09-23 66.87 67.02 66.35 66.35 0.0M
2022-09-22 67.36 67.36 67.36 67.36 0.0M
2022-09-21 68.13 68.98 68.13 68.98 0.0M
2022-09-20 68.85 69.59 67.76 67.76 0.0M
2022-09-19 69.13 69.13 68.32 68.75 0.0M
2022-09-16 69.01 70.00 68.38 68.38 0.0M
2022-09-15 72.30 72.30 70.50 70.50 0.0M
2022-09-14 75.96 76.38 74.10 74.10 0.0M
2022-09-13 76.97 78.73 75.86 77.30 0.0M
2022-09-12 75.02 75.89 75.02 75.89 0.0M
2022-09-09 74.14 75.10 74.14 75.10 0.0M
2022-09-08 74.60 74.78 74.52 74.78 0.0M
2022-09-07 74.09 74.09 74.09 74.09 0.0M
2022-09-06 74.40 75.22 74.40 75.22 0.0M
2022-09-05 74.75 75.23 74.75 75.13 0.0M
2022-09-02 75.01 75.01 75.01 75.01 0.0M
2022-09-01 73.20 73.20 73.20 73.20 0.0M
2022-08-31 74.08 75.62 73.84 74.01 0.0M
2022-08-30 74.06 74.06 74.06 74.06 0.0M
2022-08-29 74.37 74.47 74.37 74.47 0.0M
2022-08-26 76.63 76.63 76.40 76.40 0.0M
2022-08-25 76.06 76.06 76.06 76.06 0.0M
2022-08-24 76.44 76.44 76.44 76.44 0.0M
2022-08-23 76.73 76.73 76.59 76.62 0.0M
2022-08-22 77.84 77.84 77.84 77.84 0.0M
2022-08-19 78.78 78.78 78.42 78.42 0.0M
2022-08-18 77.59 78.66 77.59 78.66 0.0M
2022-08-17 77.94 78.40 77.94 78.40 0.0M
2022-08-16 77.52 78.01 77.52 78.01 0.0M
2022-08-15 76.86 78.00 76.86 78.00 0.0M
2022-08-12 74.81 75.85 74.81 75.85 0.0M
2022-08-11 75.26 75.44 74.94 74.94 0.0M
2022-08-10 75.01 75.01 75.01 75.01 0.0M
2022-08-09 74.74 75.30 74.51 74.51 0.0M
2022-08-08 75.59 76.25 75.59 76.25 0.0M
2022-08-05 75.27 75.82 75.27 75.82 0.0M
2022-08-04 75.75 76.35 75.75 76.35 0.0M
2022-08-03 75.01 76.39 75.01 76.03 0.0M
2022-08-02 74.96 74.96 74.96 74.96 0.0M
2022-08-01 75.80 76.40 75.50 75.55 0.0M
2022-07-29 75.28 76.52 75.23 76.19 0.0M
2022-07-28 73.63 73.63 73.63 73.63 0.0M
2022-07-27 73.64 73.82 73.64 73.82 0.0M
2022-07-26 72.78 73.78 72.78 73.17 0.0M
2022-07-25 73.24 73.44 73.24 73.44 0.0M
2022-07-22 72.72 73.53 72.72 73.49 0.0M
2022-07-21 70.90 72.48 70.90 72.48 0.0M
2022-07-20 70.57 70.57 70.57 70.57 0.0M
2022-07-19 69.10 69.80 69.10 69.80 0.0M
2022-07-18 70.15 70.61 70.15 70.61 0.0M
2022-07-15 69.12 69.12 69.12 69.12 0.0M
2022-07-14 68.91 69.62 68.87 68.87 0.0M
2022-07-13 69.91 69.91 69.28 69.28 0.0M
2022-07-12 70.75 71.23 70.36 70.36 0.0M
2022-07-11 70.08 70.52 70.08 70.52 0.0M
2022-07-08 70.22 71.03 70.22 71.03 0.0M
2022-07-07 70.13 70.13 69.99 69.99 0.0M
2022-07-06 69.47 70.66 69.47 70.51 0.0M
2022-07-05 67.77 67.94 67.77 67.94 0.0M
2022-07-04 67.27 67.98 67.27 67.98 0.0M
2022-07-01 65.86 68.18 65.86 68.18 0.0M
2022-06-30 65.58 65.58 65.25 65.55 0.0M
2022-06-29 65.91 66.16 65.91 66.16 0.0M
2022-06-28 66.36 67.01 65.75 65.75 0.0M
2022-06-27 66.75 66.75 65.30 65.30 0.0M
2022-06-24 64.25 65.10 64.25 65.10 0.0M
2022-06-23 62.54 64.32 62.54 64.32 0.0M
2022-06-22 63.24 63.24 63.24 63.24 0.0M
2022-06-21 65.01 65.31 64.62 65.03 0.0M
2022-06-20 63.96 64.79 63.96 64.79 0.0M
2022-06-17 66.28 66.28 65.44 65.44 0.0M
2022-06-16 66.55 66.55 65.47 65.47 0.0M
2022-06-15 67.47 67.80 67.37 67.37 0.0M
2022-06-14 70.00 70.50 68.88 68.88 0.0M
2022-06-13 63.19 63.19 63.19 63.19 0.0M
2022-06-10 64.43 64.43 64.43 64.43 0.0M
2022-06-09 66.20 66.53 66.20 66.36 0.0M
2022-06-08 67.58 67.58 67.58 67.58 0.0M
2022-06-07 67.44 68.16 67.44 68.07 0.0M
2022-06-06 67.45 69.14 67.45 69.14 0.0M
2022-06-03 67.85 67.85 66.98 66.98 0.0M
2022-06-02 66.93 68.00 66.93 68.00 0.0M
2022-06-01 67.61 68.33 67.60 68.33 0.0M
2022-05-31 67.95 67.95 67.95 67.95 0.0M
2022-05-30 68.25 68.25 67.77 67.77 0.0M
2022-05-27 66.14 67.32 66.14 67.32 0.0M
2022-05-26 65.09 65.09 65.09 65.09 0.0M
2022-05-25 64.37 64.86 64.37 64.86 0.0M
2022-05-24 64.58 64.58 64.23 64.23 0.0M
2022-05-23 65.08 65.08 65.08 65.08 0.0M
2022-05-20 63.42 63.49 63.42 63.49 0.0M
2022-05-19 64.00 64.10 63.72 63.89 0.0M
2022-05-18 67.92 67.92 67.16 67.16 0.0M
2022-05-17 66.65 67.50 66.65 67.50 0.0M
2022-05-16 67.86 67.86 67.86 67.86 0.0M
2022-05-13 68.26 68.83 68.07 68.83 0.0M
2022-05-12 67.03 68.30 67.03 67.99 0.0M
2022-05-11 68.65 69.18 68.04 68.04 0.0M
2022-05-10 67.67 67.67 67.67 67.67 0.0M
2022-05-09 68.48 68.48 68.48 68.48 0.0M
2022-05-06 68.99 68.99 67.98 68.40 0.0M
2022-05-05 70.61 70.61 70.61 70.61 0.0M
2022-05-04 69.51 69.51 69.51 69.51 0.0M
2022-05-03 70.25 70.25 69.56 69.56 0.0M
2022-05-02 69.92 70.41 69.92 70.41 0.0M
2022-04-29 72.08 72.16 72.08 72.16 0.0M
2022-04-28 71.16 71.67 71.16 71.67 0.0M
2022-04-27 70.22 70.63 70.22 70.63 0.0M
2022-04-26 72.07 72.07 71.26 71.26 0.0M
2022-04-25 69.66 71.00 69.66 71.00 0.0M
2022-04-22 73.30 73.30 73.12 73.12 0.0M
2022-04-21 73.98 73.98 73.50 73.50 0.0M
2022-04-20 73.06 73.54 73.06 73.12 0.0M
2022-04-19 72.35 72.35 72.35 72.35 0.0M
2022-04-14 72.95 73.65 72.95 73.65 0.0M
2022-04-13 73.41 73.98 73.41 73.98 0.0M
2022-04-12 73.01 73.92 73.01 73.92 0.0M
2022-04-11 73.73 73.73 73.50 73.50 0.0M
2022-04-08 75.04 75.50 74.45 74.45 0.0M
2022-04-07 74.22 74.77 74.22 74.77 0.0M
2022-04-06 75.92 76.01 75.20 75.20 0.0M
2022-04-05 76.36 76.80 75.94 76.61 0.0M
2022-04-04 74.08 76.63 74.08 76.63 0.0M
2022-04-01 74.65 75.40 74.28 74.28 0.0M
2022-03-31 74.49 75.32 74.49 75.17 0.0M
2022-03-30 75.50 75.50 74.92 74.92 0.0M
2022-03-29 75.96 76.22 75.05 75.41 0.0M
2022-03-28 74.59 75.80 74.59 75.80 0.0M
2022-03-25 74.46 74.60 74.45 74.60 0.0M
2022-03-24 73.31 74.77 73.31 74.77 0.0M
2022-03-23 74.11 74.42 73.18 73.18 0.0M
2022-03-22 73.42 74.22 73.42 74.22 0.0M
2022-03-21 73.29 73.71 73.29 73.71 0.0M
2022-03-18 72.59 72.59 72.59 72.59 0.0M
2022-03-17 72.30 72.98 72.29 72.31 0.0M
2022-03-16 73.36 74.21 71.50 71.50 0.0M
2022-03-15 69.85 74.22 69.85 74.22 0.0M
2022-03-14 71.29 71.54 69.44 69.44 0.0M
2022-03-11 69.02 72.94 67.98 72.94 0.0M
2022-03-10 68.41 68.98 68.33 68.79 0.0M
2022-03-09 67.11 68.23 67.11 68.23 0.0M
2022-03-08 67.41 68.84 67.41 68.31 0.0M
2022-03-07 69.27 69.59 68.10 68.10 0.0M
2022-03-04 70.48 71.11 70.05 71.11 0.0M
2022-03-03 70.47 70.47 70.47 70.47 0.0M
2022-03-02 68.30 69.24 68.27 69.24 0.0M
2022-03-01 67.79 68.12 67.31 68.12 0.0M
2022-02-28 67.13 68.90 67.13 67.61 0.0M
2022-02-25 66.18 66.73 66.18 66.73 0.0M
2022-02-24 62.25 65.82 62.00 65.72 0.0M
2022-02-23 65.90 65.90 64.87 64.87 0.0M
2022-02-22 64.20 65.67 64.20 65.67 0.0M
2022-02-21 65.61 65.61 63.00 63.00 0.0M
2022-02-18 66.50 66.80 65.80 65.80 0.0M
2022-02-17 69.27 69.27 66.35 66.35 0.0M
2022-02-16 70.00 70.23 69.92 69.92 0.0M
2022-02-15 69.85 70.20 69.85 70.15 0.0M
2022-02-14 70.07 70.24 69.47 69.60 0.0M
2022-02-11 71.35 71.35 71.35 71.35 0.0M
2022-02-10 73.80 73.80 71.59 71.59 0.0M
2022-02-09 70.71 71.92 70.71 71.92 0.0M
2022-02-08 70.88 70.88 70.08 70.19 0.0M
2022-02-07 72.24 72.24 71.40 71.40 0.0M
2022-02-04 71.84 72.13 71.42 71.94 0.0M
2022-02-03 72.29 73.00 72.29 73.00 0.0M
2022-02-02 71.85 72.86 71.51 72.86 0.0M
2022-02-01 71.89 72.19 71.08 71.10 0.0M
2022-01-31 71.93 72.30 71.89 72.00 0.0M
2022-01-28 71.54 71.84 70.98 71.84 0.0M
2022-01-27 70.22 72.10 70.22 71.71 0.0M
2022-01-26 71.79 72.89 71.78 72.06 0.0M
2022-01-25 71.97 72.34 71.97 72.34 0.0M
2022-01-24 72.20 72.77 70.60 70.60 0.0M
2022-01-21 72.01 73.04 72.01 73.04 0.0M
2022-01-20 73.49 74.31 73.49 74.31 0.0M
2022-01-19 75.01 75.82 74.00 74.00 0.0M
2022-01-18 76.59 76.59 75.73 75.94 0.0M
2022-01-17 77.60 77.60 76.62 76.91 0.0M
2022-01-14 76.42 77.05 75.98 76.06 0.0M
2022-01-13 76.85 77.33 76.80 76.80 0.0M
2022-01-12 78.46 78.46 76.89 77.03 0.0M
2022-01-11 78.49 79.26 77.80 77.80 0.0M
2022-01-10 77.60 77.98 77.21 77.98 0.0M
2022-01-07 76.41 76.62 76.25 76.62 0.0M
2022-01-06 75.92 76.76 75.92 76.33 0.0M
2022-01-05 78.22 78.80 77.47 77.47 0.0M
2022-01-04 77.81 79.00 77.81 78.25 0.0M
2022-01-03 78.03 78.03 76.00 76.00 0.0M