Oracle Corporation (ORCD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 01:14PM BST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 107.34 | 107.24 | 107.24 | 107.24 | 107.24 | 120 |
| 30 May 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 29 May 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 28 May 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 24 May 2024 | 114.36 | 114.36 | 114.32 | 114.32 | 114.32 | 75 |
| 23 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 22 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 21 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 20 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 170 |
| 17 May 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | 52 |
| 16 May 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 15 May 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 14 May 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 13 May 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 10 May 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 18 |
| 09 May 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| 08 May 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
| 07 May 2024 | 109.02 | 109.52 | 109.02 | 109.52 | 109.52 | 101 |
| 03 May 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 02 May 2024 | 107.60 | 108.08 | 107.60 | 108.08 | 108.08 | 160 |
| 01 May 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 30 Apr 2024 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
| 29 Apr 2024 | 109.88 | 109.88 | 108.44 | 108.44 | 108.44 | 80 |
| 26 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 25 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 24 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 23 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 22 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 19 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 18 Apr 2024 | 111.50 | 111.50 | 111.00 | 111.06 | 111.06 | 45 |
| 17 Apr 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| 16 Apr 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| 15 Apr 2024 | 114.08 | 114.08 | 113.86 | 113.86 | 113.86 | 110 |
| 12 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 11 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 10 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 09 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 09 Apr 2024 | 0.4 Dividend | |||||
| 08 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| 05 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| 04 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| 03 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| 02 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| 28 Mar 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| 27 Mar 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| 26 Mar 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| 25 Mar 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | - |
| 22 Mar 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 117.78 | 50 |
| 21 Mar 2024 | 119.48 | 121.34 | 119.48 | 121.34 | 120.93 | 184 |
| 20 Mar 2024 | 118.92 | 119.44 | 118.16 | 118.16 | 117.76 | 62 |
| 19 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 115.99 | - |
| 18 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 115.99 | - |
| 15 Mar 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 115.99 | - |
| 14 Mar 2024 | 115.38 | 116.38 | 115.38 | 116.38 | 115.99 | 100 |
| 13 Mar 2024 | 116.90 | 117.08 | 116.90 | 117.08 | 116.68 | 68 |
| 12 Mar 2024 | 117.22 | 117.48 | 116.34 | 116.34 | 115.95 | 68 |
| 11 Mar 2024 | 102.58 | 102.96 | 102.58 | 102.96 | 102.61 | 111 |
| 08 Mar 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.73 | - |
| 07 Mar 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.73 | - |
| 06 Mar 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.73 | - |
| 05 Mar 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 102.73 | 16 |
| 04 Mar 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 104.98 | 40 |
| 01 Mar 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.09 | 40 |
| 29 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.25 | 1 |
| 28 Feb 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.61 | - |
| 27 Feb 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.61 | - |
| 26 Feb 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.61 | - |
| 23 Feb 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.61 | 40 |
| 22 Feb 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.96 | 37 |
| 21 Feb 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 99.78 | 40 |
| 20 Feb 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.47 | - |
| 19 Feb 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.47 | - |
| 16 Feb 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.47 | 40 |
| 15 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| 14 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| 13 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| 12 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| 09 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| 08 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| 07 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| 06 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| 05 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.36 | - |
| 02 Feb 2024 | 106.80 | 106.80 | 106.72 | 106.72 | 106.36 | 44 |
| 01 Feb 2024 | 103.72 | 103.72 | 103.72 | 103.72 | 103.37 | - |
| 31 Jan 2024 | 104.92 | 104.92 | 103.72 | 103.72 | 103.37 | 130 |
| 30 Jan 2024 | 104.76 | 105.38 | 104.76 | 105.38 | 105.02 | 81 |
| 29 Jan 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 105.88 | - |
| 26 Jan 2024 | 105.60 | 106.24 | 105.60 | 106.24 | 105.88 | 35 |
| 25 Jan 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.02 | - |
| 24 Jan 2024 | 103.24 | 105.46 | 103.24 | 105.38 | 105.02 | 45 |
| 23 Jan 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.16 | 14 |
| 22 Jan 2024 | 101.26 | 101.26 | 100.56 | 100.92 | 100.58 | 127 |
| 19 Jan 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.38 | 1 |
| 18 Jan 2024 | 98.84 | 99.67 | 98.84 | 99.67 | 99.33 | 67 |
| 17 Jan 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.20 | - |
| 16 Jan 2024 | 97.43 | 97.53 | 97.43 | 97.53 | 97.20 | 49 |
| 15 Jan 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 94.94 | - |
| 12 Jan 2024 | 95.26 | 95.26 | 95.26 | 95.26 | 94.94 | 31 |
| 11 Jan 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.19 | - |
| 10 Jan 2024 | 94.78 | 94.78 | 94.51 | 94.51 | 94.19 | 97 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.