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
2023-12-29 95.76 95.94 95.76 95.94 0.0M
2023-12-28 95.21 95.72 95.14 95.72 0.0M
2023-12-27 95.82 96.00 95.00 95.00 0.0M
2023-12-22 95.52 95.79 95.49 95.49 0.0M
2023-12-21 95.11 95.47 95.11 95.47 0.0M
2023-12-20 96.61 96.61 95.94 96.51 0.0M
2023-12-19 96.06 96.40 96.06 96.40 0.0M
2023-12-18 94.84 96.34 94.35 96.34 0.0M
2023-12-15 91.01 93.46 91.01 93.46 0.0M
2023-12-14 94.01 94.89 91.41 91.41 0.0M
2023-12-13 93.31 95.34 92.47 94.27 0.0M
2023-12-12 97.90 98.00 94.01 94.09 0.0M
2023-12-11 105.42 105.82 105.42 105.82 0.0M
2023-12-08 104.24 105.48 104.18 105.48 0.0M
2023-12-07 103.62 104.18 103.62 104.12 0.0M
2023-12-06 105.68 105.68 104.40 104.46 0.0M
2023-12-05 106.18 106.64 105.60 105.60 0.0M
2023-12-04 108.06 108.06 106.24 106.42 0.0M
2023-12-01 105.98 106.40 105.98 106.40 0.0M
2023-11-30 106.22 107.16 106.22 106.34 0.0M
2023-11-29 105.52 106.32 105.52 106.32 0.0M
2023-11-28 106.06 106.20 106.06 106.20 0.0M
2023-11-27 105.56 106.00 105.56 106.00 0.0M
2023-11-24 106.38 106.44 106.38 106.44 0.0M
2023-11-23 106.16 106.88 106.16 106.88 0.0M
2023-11-22 105.84 107.00 105.84 107.00 0.0M
2023-11-21 106.28 106.30 106.16 106.30 0.0M
2023-11-20 105.64 105.64 105.64 105.64 0.0M
2023-11-17 104.94 105.82 104.94 105.56 0.0M
2023-11-16 104.78 106.08 104.78 106.00 0.0M
2023-11-15 106.72 107.24 106.20 106.20 0.0M
2023-11-14 106.28 107.00 106.28 107.00 0.0M
2023-11-13 105.86 106.80 105.68 106.16 0.0M
2023-11-10 104.88 105.52 104.78 105.52 0.0M
2023-11-09 104.42 105.30 104.30 105.06 0.0M
2023-11-08 101.48 104.78 101.48 104.78 0.0M
2023-11-07 101.06 102.66 101.06 102.52 0.0M
2023-11-06 99.97 100.94 99.97 100.94 0.0M
2023-11-03 100.40 100.40 100.28 100.32 0.0M
2023-11-02 99.86 100.32 99.86 100.32 0.0M
2023-11-01 97.41 100.38 97.41 100.38 0.0M
2023-10-31 95.74 96.78 95.35 96.78 0.0M
2023-10-30 96.31 96.31 95.68 95.89 0.0M
2023-10-27 95.65 95.76 95.54 95.76 0.0M
2023-10-26 95.50 96.78 95.26 95.26 0.0M
2023-10-25 97.02 97.02 97.02 97.02 0.0M
2023-10-24 97.11 98.34 97.11 98.00 0.0M
2023-10-23 96.50 97.31 95.30 97.31 0.0M
2023-10-20 101.60 101.60 96.00 96.05 0.0M
2023-10-19 102.18 102.66 102.18 102.66 0.0M
2023-10-18 102.52 102.80 102.52 102.80 0.0M
2023-10-17 102.62 103.46 102.60 103.46 0.0M
2023-10-16 102.34 103.02 102.34 102.88 0.0M
2023-10-13 103.12 103.86 103.12 103.16 0.0M
2023-10-12 103.08 104.58 103.08 104.58 0.0M
2023-10-11 102.68 103.36 102.68 102.90 0.0M
2023-10-10 104.02 104.74 104.02 104.04 0.0M
2023-10-09 103.24 105.04 103.24 105.04 0.0M
2023-10-06 102.16 102.96 102.16 102.86 0.0M
2023-10-05 102.18 102.18 102.18 102.18 0.0M
2023-10-04 98.82 100.92 98.82 100.92 0.0M
2023-10-03 101.40 101.80 101.40 101.80 0.0M
2023-10-02 100.18 100.62 100.18 100.62 0.0M
2023-09-29 100.28 101.04 100.28 100.64 0.0M
2023-09-28 99.28 100.26 98.00 100.26 0.0M
2023-09-27 99.21 99.41 99.21 99.40 0.0M
2023-09-26 101.62 101.62 99.06 99.15 0.0M
2023-09-25 102.42 102.74 102.02 102.14 0.0M
2023-09-22 102.70 103.62 102.70 103.28 0.0M
2023-09-21 105.50 105.50 104.70 104.70 0.0M
2023-09-20 105.22 106.72 105.22 106.72 0.0M
2023-09-19 104.72 105.18 104.72 105.10 0.0M
2023-09-18 106.50 106.96 106.32 106.64 0.0M
2023-09-15 107.22 108.52 106.44 106.44 0.0M
2023-09-14 104.00 107.92 104.00 106.94 0.0M
2023-09-13 101.64 105.06 101.56 105.06 0.0M
2023-09-12 106.42 107.44 100.00 102.50 0.0M
2023-09-11 118.66 119.42 116.58 117.94 0.0M
2023-09-08 116.98 117.28 116.98 117.28 0.0M
2023-09-07 115.30 117.06 115.00 117.00 0.0M
2023-09-06 114.94 116.58 114.94 115.32 0.0M
2023-09-05 113.22 115.82 113.22 115.82 0.0M
2023-09-04 112.14 112.50 112.08 112.40 0.0M
2023-09-01 110.78 112.22 110.78 112.22 0.0M
2023-08-31 110.84 111.72 110.84 111.18 0.0M
2023-08-30 110.56 111.30 110.56 111.30 0.0M
2023-08-29 109.70 111.50 109.70 110.90 0.0M
2023-08-28 107.06 107.72 107.06 107.40 0.0M
2023-08-25 105.64 105.64 105.18 105.18 0.0M
2023-08-24 110.38 110.78 105.72 106.08 0.0M
2023-08-23 107.36 108.10 105.10 106.80 0.0M
2023-08-22 106.56 107.00 106.56 107.00 0.0M
2023-08-21 106.60 107.54 106.56 106.56 0.0M
2023-08-18 105.30 106.50 105.30 106.50 0.0M
2023-08-17 105.72 106.74 105.72 106.60 0.0M
2023-08-16 106.98 107.54 106.96 106.96 0.0M
2023-08-15 105.74 107.26 105.74 107.26 0.0M
2023-08-14 102.88 105.82 102.88 105.82 0.0M
2023-08-11 102.48 102.92 101.32 102.46 0.0M
2023-08-10 102.92 103.26 102.88 102.88 0.0M
2023-08-09 104.48 105.28 102.92 103.12 0.0M
2023-08-08 104.82 104.82 104.82 104.82 0.0M
2023-08-07 104.48 105.34 104.48 104.76 0.0M
2023-08-04 105.52 105.52 104.20 104.20 0.0M
2023-08-03 105.70 105.90 104.94 105.90 0.0M
2023-08-02 105.86 106.74 105.56 105.56 0.0M
2023-08-01 106.20 106.80 106.20 106.70 0.0M
2023-07-31 105.66 105.66 105.34 105.56 0.0M
2023-07-28 106.06 106.42 105.74 105.74 0.0M
2023-07-27 103.92 106.42 103.92 105.70 0.0M
2023-07-26 105.76 106.20 105.00 105.00 0.0M
2023-07-25 106.24 106.72 106.24 106.72 0.0M
2023-07-24 105.56 106.40 105.56 105.78 0.0M
2023-07-21 103.78 106.98 103.78 106.98 0.0M
2023-07-20 105.64 105.64 105.02 105.02 0.0M
2023-07-19 107.86 108.06 106.24 106.24 0.0M
2023-07-18 105.64 106.10 105.20 105.30 0.0M
2023-07-17 106.02 106.22 105.42 105.42 0.0M
2023-07-14 105.04 106.50 104.90 105.74 0.0M
2023-07-13 104.36 104.52 104.36 104.52 0.0M
2023-07-12 103.80 104.52 103.80 104.44 0.0M
2023-07-11 103.40 103.96 103.40 103.96 0.0M
2023-07-10 103.60 104.22 103.60 104.10 0.0M
2023-07-07 105.72 105.90 104.54 104.54 0.0M
2023-07-06 106.02 106.54 105.56 106.02 0.0M
2023-07-05 107.00 107.88 106.44 106.72 0.0M
2023-07-04 107.22 107.52 106.72 107.36 0.0M
2023-07-03 109.48 109.66 107.20 107.20 0.0M
2023-06-30 107.94 107.94 107.94 107.94 0.0M
2023-06-29 106.58 107.26 106.56 107.26 0.0M
2023-06-28 106.56 108.22 106.56 108.22 0.0M
2023-06-27 106.86 107.04 106.62 107.04 0.0M
2023-06-26 109.36 109.36 107.80 107.80 0.0M
2023-06-23 109.60 110.56 109.12 109.12 0.0M
2023-06-22 110.56 110.84 110.00 110.04 0.0M
2023-06-21 111.54 113.04 110.86 112.32 0.0M
2023-06-20 114.78 114.78 112.70 112.70 0.0M
2023-06-19 114.02 114.96 114.02 114.48 0.0M
2023-06-16 115.12 116.66 114.56 115.44 0.0M
2023-06-15 112.72 115.42 111.62 115.42 0.0M
2023-06-14 108.12 112.90 107.48 112.78 0.0M
2023-06-13 111.64 114.62 108.00 108.00 0.0M
2023-06-12 103.12 108.94 103.12 108.18 0.0M
2023-06-09 99.83 102.02 99.81 101.50 0.0M
2023-06-08 97.91 98.46 97.91 98.46 0.0M
2023-06-07 100.02 100.50 98.40 98.40 0.0M
2023-06-06 100.02 100.38 100.02 100.38 0.0M
2023-06-05 98.54 99.47 98.54 99.47 0.0M
2023-06-02 98.71 99.45 98.71 99.11 0.0M
2023-06-01 97.57 98.41 97.57 98.29 0.0M
2023-05-31 98.31 99.00 98.31 99.00 0.0M
2023-05-30 97.14 98.31 97.14 98.11 0.0M
2023-05-29 97.11 98.32 97.11 97.30 0.0M
2023-05-26 96.37 96.37 96.37 96.37 0.0M
2023-05-25 91.02 95.48 91.02 95.48 0.0M
2023-05-24 90.62 90.62 90.62 90.62 0.0M
2023-05-23 93.92 94.16 91.73 91.73 0.0M
2023-05-22 94.68 95.41 94.33 94.33 0.0M
2023-05-19 95.27 96.22 94.50 94.92 0.0M
2023-05-18 92.30 92.30 91.80 92.07 0.0M
2023-05-17 90.92 92.55 90.49 92.55 0.0M
2023-05-16 89.08 89.21 89.08 89.21 0.0M
2023-05-15 89.84 90.25 89.44 89.44 0.0M
2023-05-12 89.01 90.00 89.01 90.00 0.0M
2023-05-11 89.28 89.30 88.76 89.14 0.0M
2023-05-10 87.41 88.62 87.16 88.62 0.0M
2023-05-09 87.68 87.68 87.68 87.68 0.0M
2023-05-08 87.99 87.99 87.48 87.90 0.0M
2023-05-05 85.86 87.66 85.86 87.66 0.0M
2023-05-04 85.27 85.27 85.27 85.27 0.0M
2023-05-03 85.83 85.83 84.93 84.93 0.0M
2023-05-02 86.65 86.65 86.00 86.00 0.0M
2023-04-28 85.91 85.91 85.91 85.91 0.0M
2023-04-27 85.20 85.20 85.20 85.20 0.0M
2023-04-26 85.74 85.74 84.66 84.66 0.0M
2023-04-25 85.92 86.50 85.92 86.50 0.0M
2023-04-24 86.65 86.65 86.24 86.24 0.0M
2023-04-21 86.13 86.13 86.13 86.13 0.0M
2023-04-20 86.78 87.57 86.74 87.36 0.0M
2023-04-19 87.61 88.00 87.61 88.00 0.0M
2023-04-18 87.11 87.89 87.11 87.70 0.0M
2023-04-17 87.47 87.47 87.06 87.40 0.0M
2023-04-14 86.02 87.02 86.02 86.82 0.0M
2023-04-13 85.14 86.60 85.05 86.60 0.0M
2023-04-12 85.71 86.10 85.71 86.10 0.0M
2023-04-11 85.59 85.59 85.43 85.43 0.0M
2023-04-06 86.52 86.52 86.47 86.47 0.0M
2023-04-05 85.56 85.56 85.56 85.56 0.0M
2023-04-04 86.02 86.03 85.78 86.03 0.0M
2023-04-03 85.67 85.67 85.20 85.32 0.0M
2023-03-31 82.76 85.00 82.20 85.00 0.0M
2023-03-30 83.34 83.61 82.79 82.89 0.0M
2023-03-29 83.17 83.33 83.17 83.31 0.0M
2023-03-28 83.17 83.37 82.70 82.70 0.0M
2023-03-27 81.75 83.68 81.39 83.68 0.0M
2023-03-24 80.71 81.30 80.71 81.24 0.0M
2023-03-23 80.75 80.75 80.75 80.75 0.0M
2023-03-22 81.11 82.09 80.49 82.09 0.0M
2023-03-21 81.14 81.14 80.88 80.88 0.0M
2023-03-20 78.80 79.30 78.80 79.30 0.0M
2023-03-17 79.42 79.44 79.14 79.44 0.0M
2023-03-16 78.16 79.12 78.16 79.12 0.0M
2023-03-15 78.45 78.45 78.45 78.45 0.0M
2023-03-14 79.57 79.57 78.65 79.06 0.0M
2023-03-13 78.86 78.86 78.58 78.58 0.0M
2023-03-10 77.23 78.53 77.23 78.53 0.0M
2023-03-09 83.53 83.53 83.53 83.53 0.0M
2023-03-08 83.65 83.95 83.65 83.95 0.0M
2023-03-07 83.75 83.75 83.75 83.75 0.0M
2023-03-06 83.53 84.62 83.25 84.62 0.0M
2023-03-03 81.48 81.48 81.48 81.48 0.0M
2023-03-02 80.72 80.72 80.72 80.72 0.0M
2023-03-01 82.20 82.70 82.20 82.70 0.0M
2023-02-28 82.81 82.84 82.55 82.55 0.0M
2023-02-27 83.78 84.53 82.71 82.71 0.0M
2023-02-24 83.05 84.00 83.05 84.00 0.0M
2023-02-23 81.35 81.35 81.35 81.35 0.0M
2023-02-22 80.66 81.50 80.53 80.89 0.0M
2023-02-21 81.14 81.31 81.14 81.31 0.0M
2023-02-20 81.17 81.60 81.17 81.56 0.0M
2023-02-17 81.88 82.49 81.88 82.49 0.0M
2023-02-16 82.26 83.06 82.26 82.44 0.0M
2023-02-15 82.59 83.30 82.59 82.73 0.0M
2023-02-14 82.89 83.47 82.89 83.09 0.0M
2023-02-13 81.16 82.48 81.16 82.48 0.0M
2023-02-10 80.69 81.37 80.69 81.37 0.0M
2023-02-09 80.82 81.76 80.62 81.75 0.0M
2023-02-08 81.35 81.35 80.71 80.71 0.0M
2023-02-07 82.16 82.16 81.50 81.50 0.0M
2023-02-06 82.48 83.10 82.48 82.76 0.0M
2023-02-03 81.69 83.15 81.60 82.70 0.0M
2023-02-02 81.29 82.14 81.29 82.08 0.0M
2023-02-01 80.91 81.55 80.91 81.02 0.0M
2023-01-31 80.23 80.31 80.23 80.31 0.0M
2023-01-30 82.07 82.07 81.29 81.29 0.0M
2023-01-27 82.20 82.93 82.20 82.53 0.0M
2023-01-26 81.85 81.85 81.85 81.85 0.0M
2023-01-25 81.87 81.87 81.64 81.64 0.0M
2023-01-24 81.45 81.94 81.45 81.85 0.0M
2023-01-23 79.71 81.92 79.71 81.92 0.0M
2023-01-20 79.20 79.56 79.20 79.56 0.0M
2023-01-19 79.72 79.72 79.16 79.16 0.0M
2023-01-18 82.46 82.46 81.10 81.10 0.0M
2023-01-17 81.87 81.90 81.85 81.85 0.0M
2023-01-16 82.53 82.53 82.00 82.53 0.0M
2023-01-13 81.42 82.31 81.42 82.31 0.0M
2023-01-12 81.94 81.94 81.70 81.85 0.0M
2023-01-11 80.65 80.65 80.65 80.65 0.0M
2023-01-10 80.08 80.21 79.62 80.21 0.0M
2023-01-09 80.71 81.20 80.71 80.99 0.0M
2023-01-06 80.10 81.00 80.10 81.00 0.0M
2023-01-05 79.21 80.59 79.21 80.59 0.0M
2023-01-04 79.00 80.11 78.78 80.11 0.0M
2023-01-03 76.72 76.72 76.72 76.72 0.0M
2023-01-02 76.87 77.35 76.34 77.35 0.0M