Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,869.87 -525.61 (-0.77%) CMC Crypto 200
1,461.46 -23.23 (-1.56%)
Oracle Corp (ORC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:02AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 114.20 | 114.34 | 114.02 | 114.02 | 114.02 | 20 |
| 28 May 2024 | 113.62 | 114.58 | 113.30 | 114.30 | 114.30 | - |
| 27 May 2024 | 113.54 | 113.62 | 113.24 | 113.62 | 113.62 | - |
| 24 May 2024 | 114.26 | 114.76 | 112.40 | 113.54 | 113.54 | - |
| 23 May 2024 | 115.56 | 116.10 | 114.42 | 114.42 | 114.42 | - |
| 22 May 2024 | 114.78 | 115.32 | 114.12 | 114.12 | 114.12 | - |
| 21 May 2024 | 114.44 | 115.34 | 114.32 | 115.34 | 115.34 | - |
| 20 May 2024 | 113.64 | 114.50 | 113.60 | 113.98 | 113.98 | - |
| 17 May 2024 | 112.34 | 113.30 | 112.34 | 112.82 | 112.82 | - |
| 16 May 2024 | 112.00 | 112.40 | 111.88 | 112.02 | 112.02 | 20 |
| 15 May 2024 | 112.30 | 112.32 | 110.88 | 111.66 | 111.66 | - |
| 14 May 2024 | 107.90 | 111.58 | 107.24 | 111.10 | 111.10 | - |
| 13 May 2024 | 108.32 | 108.94 | 107.88 | 107.88 | 107.88 | - |
| 10 May 2024 | 108.22 | 108.94 | 107.70 | 108.22 | 108.22 | 1 |
| 09 May 2024 | 109.20 | 109.68 | 108.20 | 108.20 | 108.20 | - |
| 08 May 2024 | 109.72 | 109.88 | 109.04 | 109.38 | 109.38 | - |
| 07 May 2024 | 109.74 | 110.28 | 109.20 | 110.02 | 110.02 | - |
| 06 May 2024 | 107.74 | 108.90 | 107.74 | 108.90 | 108.90 | - |
| 03 May 2024 | 107.90 | 107.90 | 106.84 | 107.44 | 107.44 | - |
| 02 May 2024 | 107.06 | 108.02 | 106.86 | 107.06 | 107.06 | - |
| 30 Apr 2024 | 108.64 | 108.78 | 106.62 | 106.92 | 106.92 | - |
| 29 Apr 2024 | 109.88 | 109.96 | 108.08 | 108.08 | 108.08 | - |
| 26 Apr 2024 | 108.80 | 111.10 | 108.26 | 110.16 | 110.16 | - |
| 25 Apr 2024 | 106.98 | 107.62 | 106.02 | 106.78 | 106.78 | - |
| 24 Apr 2024 | 107.84 | 108.30 | 106.74 | 107.48 | 107.48 | - |
| 23 Apr 2024 | 107.36 | 107.90 | 107.22 | 107.72 | 107.72 | - |
| 22 Apr 2024 | 108.04 | 108.84 | 107.70 | 108.02 | 108.02 | - |
| 19 Apr 2024 | 108.26 | 109.10 | 108.16 | 108.26 | 108.26 | - |
| 18 Apr 2024 | 111.50 | 111.50 | 109.36 | 109.36 | 109.36 | - |
| 17 Apr 2024 | 113.84 | 113.84 | 111.90 | 111.90 | 111.90 | - |
| 16 Apr 2024 | 112.74 | 114.02 | 112.46 | 113.78 | 113.78 | - |
| 15 Apr 2024 | 113.84 | 115.02 | 112.90 | 112.90 | 112.90 | - |
| 12 Apr 2024 | 115.10 | 115.62 | 113.26 | 113.52 | 113.52 | - |
| 11 Apr 2024 | 112.94 | 115.24 | 112.94 | 115.24 | 115.24 | - |
| 10 Apr 2024 | 113.52 | 114.16 | 113.04 | 113.54 | 113.54 | - |
| 09 Apr 2024 | 114.30 | 114.34 | 112.52 | 113.14 | 113.14 | - |
| 09 Apr 2024 | 0.4 Dividend | |||||
| 08 Apr 2024 | 114.98 | 115.38 | 114.32 | 114.86 | 114.46 | - |
| 05 Apr 2024 | 115.04 | 116.16 | 114.50 | 115.38 | 114.98 | 27 |
| 04 Apr 2024 | 116.90 | 117.18 | 115.52 | 115.52 | 115.12 | - |
| 03 Apr 2024 | 115.38 | 116.64 | 115.26 | 116.10 | 115.70 | - |
| 02 Apr 2024 | 117.24 | 117.24 | 114.72 | 115.34 | 114.94 | - |
| 28 Mar 2024 | 115.74 | 116.90 | 115.74 | 116.90 | 116.49 | - |
| 27 Mar 2024 | 117.04 | 117.52 | 115.12 | 115.12 | 114.72 | - |
| 26 Mar 2024 | 116.46 | 117.14 | 116.18 | 116.86 | 116.45 | 4 |
| 25 Mar 2024 | 118.04 | 118.60 | 116.52 | 116.70 | 116.29 | - |
| 22 Mar 2024 | 119.10 | 119.52 | 118.16 | 118.28 | 117.87 | - |
| 21 Mar 2024 | 120.10 | 120.94 | 119.22 | 119.22 | 118.80 | - |
| 20 Mar 2024 | 118.80 | 119.74 | 118.22 | 118.44 | 118.03 | - |
| 19 Mar 2024 | 117.66 | 118.58 | 116.82 | 118.58 | 118.17 | - |
| 18 Mar 2024 | 116.18 | 117.98 | 116.12 | 117.62 | 117.21 | - |
| 15 Mar 2024 | 115.24 | 115.70 | 114.26 | 115.06 | 114.66 | - |
| 14 Mar 2024 | 115.10 | 116.32 | 115.10 | 115.28 | 114.88 | 40 |
| 13 Mar 2024 | 117.04 | 117.04 | 114.04 | 114.48 | 114.08 | - |
| 12 Mar 2024 | 119.02 | 119.02 | 115.72 | 117.18 | 116.77 | 35 |
| 11 Mar 2024 | 102.46 | 112.12 | 102.46 | 110.00 | 109.62 | 125 |
| 08 Mar 2024 | 104.62 | 105.06 | 102.26 | 102.90 | 102.54 | 260 |
| 07 Mar 2024 | 103.06 | 104.76 | 102.58 | 104.76 | 104.40 | - |
| 06 Mar 2024 | 102.42 | 103.44 | 101.86 | 103.10 | 102.74 | - |
| 05 Mar 2024 | 104.84 | 104.86 | 102.00 | 102.00 | 101.64 | - |
| 04 Mar 2024 | 104.40 | 105.34 | 104.40 | 104.86 | 104.49 | - |
| 01 Mar 2024 | 103.42 | 105.08 | 102.90 | 105.08 | 104.71 | - |
| 29 Feb 2024 | 102.76 | 103.46 | 102.08 | 103.30 | 102.94 | - |
| 28 Feb 2024 | 102.78 | 103.30 | 102.60 | 103.04 | 102.68 | - |
| 27 Feb 2024 | 102.12 | 102.56 | 101.40 | 102.46 | 102.10 | 150 |
| 26 Feb 2024 | 102.96 | 103.52 | 102.62 | 102.62 | 102.26 | - |
| 23 Feb 2024 | 102.36 | 104.46 | 102.36 | 103.74 | 103.38 | - |
| 22 Feb 2024 | 100.76 | 102.76 | 100.40 | 102.76 | 102.40 | - |
| 21 Feb 2024 | 100.14 | 100.14 | 99.01 | 99.66 | 99.31 | - |
| 20 Feb 2024 | 102.78 | 103.02 | 99.67 | 100.14 | 99.79 | - |
| 19 Feb 2024 | 103.16 | 103.26 | 102.44 | 103.12 | 102.76 | - |
| 16 Feb 2024 | 104.66 | 105.04 | 103.40 | 103.40 | 103.04 | 10 |
| 15 Feb 2024 | 106.66 | 106.66 | 104.64 | 104.64 | 104.28 | - |
| 14 Feb 2024 | 106.14 | 106.82 | 106.00 | 106.40 | 106.03 | - |
| 13 Feb 2024 | 107.58 | 107.58 | 105.70 | 106.10 | 105.73 | - |
| 12 Feb 2024 | 107.78 | 108.58 | 107.20 | 107.64 | 107.27 | - |
| 09 Feb 2024 | 108.20 | 108.76 | 107.76 | 108.18 | 107.80 | - |
| 08 Feb 2024 | 108.52 | 109.16 | 107.82 | 108.30 | 107.92 | - |
| 07 Feb 2024 | 107.18 | 108.80 | 106.98 | 108.72 | 108.34 | - |
| 06 Feb 2024 | 108.20 | 108.70 | 107.10 | 107.10 | 106.73 | - |
| 05 Feb 2024 | 107.54 | 108.56 | 107.12 | 108.56 | 108.18 | - |
| 02 Feb 2024 | 106.70 | 107.98 | 106.58 | 107.22 | 106.85 | - |
| 01 Feb 2024 | 103.52 | 106.38 | 103.52 | 106.38 | 106.01 | - |
| 31 Jan 2024 | 104.98 | 104.98 | 103.38 | 103.58 | 103.22 | - |
| 30 Jan 2024 | 105.08 | 105.36 | 104.30 | 105.36 | 104.99 | 10 |
| 29 Jan 2024 | 105.54 | 105.94 | 104.78 | 104.96 | 104.59 | - |
| 26 Jan 2024 | 106.10 | 106.10 | 105.40 | 105.60 | 105.23 | - |
| 25 Jan 2024 | 105.28 | 107.08 | 104.80 | 105.98 | 105.61 | - |
| 24 Jan 2024 | 103.54 | 105.84 | 103.04 | 105.10 | 104.73 | - |
| 23 Jan 2024 | 100.98 | 103.24 | 100.98 | 103.24 | 102.88 | - |
| 22 Jan 2024 | 100.82 | 101.48 | 100.54 | 101.40 | 101.05 | - |
| 19 Jan 2024 | 100.00 | 101.00 | 100.00 | 100.72 | 100.37 | - |
| 18 Jan 2024 | 97.35 | 99.99 | 97.35 | 99.99 | 99.64 | - |
| 17 Jan 2024 | 97.72 | 98.37 | 97.38 | 97.57 | 97.23 | - |
| 16 Jan 2024 | 97.45 | 97.91 | 97.22 | 97.70 | 97.36 | - |
| 15 Jan 2024 | 97.30 | 97.74 | 97.06 | 97.69 | 97.35 | - |
| 12 Jan 2024 | 95.24 | 97.11 | 95.24 | 96.95 | 96.61 | - |
| 11 Jan 2024 | 94.79 | 95.32 | 94.75 | 95.32 | 94.99 | - |
| 10 Jan 2024 | 94.35 | 94.81 | 94.21 | 94.60 | 94.27 | - |
| 10 Jan 2024 | 0.4 Dividend | |||||
| *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.