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
67,767.75 -572.02 (-0.84%) CMC Crypto 200
1,460.81 -23.88 (-1.61%)
Oracle Corporation (ORCL.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 10:00AM 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 | 114.60 | 114.60 | 114.54 | 114.54 | 114.54 | 19 |
| 28 May 2024 | 113.46 | 114.44 | 113.46 | 114.44 | 114.44 | 55 |
| 27 May 2024 | 113.38 | 113.54 | 113.38 | 113.54 | 113.54 | - |
| 24 May 2024 | 114.36 | 114.66 | 112.98 | 112.98 | 112.98 | 56 |
| 23 May 2024 | 115.72 | 115.72 | 115.32 | 115.32 | 115.32 | - |
| 22 May 2024 | 114.74 | 114.74 | 114.56 | 114.56 | 114.56 | - |
| 21 May 2024 | 114.60 | 115.02 | 114.60 | 115.02 | 115.02 | - |
| 20 May 2024 | 113.70 | 114.58 | 113.70 | 114.58 | 114.58 | - |
| 17 May 2024 | 112.50 | 113.28 | 112.50 | 113.12 | 113.12 | 5 |
| 16 May 2024 | 112.04 | 112.46 | 112.04 | 112.18 | 112.18 | 100 |
| 15 May 2024 | 112.52 | 112.52 | 112.06 | 112.06 | 112.06 | - |
| 14 May 2024 | 108.06 | 108.06 | 107.74 | 107.74 | 107.74 | 75 |
| 13 May 2024 | 108.26 | 108.26 | 108.12 | 108.12 | 108.12 | - |
| 10 May 2024 | 108.24 | 108.24 | 107.82 | 107.82 | 107.82 | 15 |
| 09 May 2024 | 109.24 | 109.24 | 108.70 | 108.70 | 108.70 | - |
| 08 May 2024 | 110.04 | 110.20 | 109.40 | 109.40 | 109.40 | 11 |
| 07 May 2024 | 109.74 | 110.14 | 109.74 | 110.14 | 110.14 | - |
| 06 May 2024 | 107.82 | 108.14 | 107.82 | 108.14 | 108.14 | - |
| 03 May 2024 | 107.52 | 107.52 | 107.28 | 107.28 | 107.28 | - |
| 02 May 2024 | 107.26 | 107.72 | 107.26 | 107.72 | 107.72 | 5 |
| 30 Apr 2024 | 108.68 | 108.98 | 106.94 | 106.94 | 106.94 | 25 |
| 29 Apr 2024 | 109.82 | 109.82 | 108.36 | 108.36 | 108.36 | - |
| 26 Apr 2024 | 108.56 | 110.62 | 108.56 | 110.62 | 110.62 | 32 |
| 25 Apr 2024 | 106.68 | 106.68 | 106.48 | 106.48 | 106.48 | - |
| 24 Apr 2024 | 107.94 | 108.14 | 107.22 | 107.22 | 107.22 | 90 |
| 23 Apr 2024 | 107.62 | 107.94 | 107.62 | 107.62 | 107.62 | 75 |
| 22 Apr 2024 | 107.98 | 107.98 | 107.86 | 107.86 | 107.86 | - |
| 19 Apr 2024 | 108.26 | 108.84 | 108.26 | 108.84 | 108.84 | - |
| 18 Apr 2024 | 111.80 | 111.80 | 110.80 | 110.80 | 110.80 | 94 |
| 17 Apr 2024 | 113.12 | 113.12 | 112.34 | 112.34 | 112.34 | - |
| 16 Apr 2024 | 112.62 | 113.50 | 112.62 | 113.50 | 113.50 | - |
| 15 Apr 2024 | 114.18 | 114.46 | 113.96 | 113.96 | 113.96 | 16 |
| 12 Apr 2024 | 115.42 | 115.42 | 114.34 | 114.34 | 114.34 | - |
| 11 Apr 2024 | 113.48 | 115.02 | 113.48 | 115.02 | 115.02 | - |
| 10 Apr 2024 | 113.60 | 113.60 | 113.50 | 113.50 | 113.50 | - |
| 09 Apr 2024 | 114.42 | 114.42 | 112.56 | 112.56 | 112.56 | - |
| 09 Apr 2024 | 0.4 Dividend | |||||
| 08 Apr 2024 | 115.28 | 115.28 | 115.04 | 115.04 | 114.64 | - |
| 05 Apr 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.40 | - |
| 04 Apr 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.23 | - |
| 03 Apr 2024 | 115.54 | 116.42 | 115.54 | 116.42 | 116.02 | - |
| 02 Apr 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 114.68 | - |
| 28 Mar 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 115.88 | - |
| 27 Mar 2024 | 117.34 | 117.34 | 115.50 | 115.50 | 115.10 | - |
| 26 Mar 2024 | 116.38 | 116.92 | 116.38 | 116.92 | 116.51 | - |
| 25 Mar 2024 | 118.42 | 118.42 | 116.70 | 116.70 | 116.29 | 40 |
| 22 Mar 2024 | 119.64 | 119.64 | 118.48 | 118.48 | 118.07 | - |
| 21 Mar 2024 | 119.78 | 120.72 | 119.78 | 120.72 | 120.30 | 35 |
| 20 Mar 2024 | 119.02 | 119.38 | 118.28 | 118.28 | 117.87 | 57 |
| 19 Mar 2024 | 117.48 | 118.06 | 117.48 | 118.06 | 117.65 | - |
| 18 Mar 2024 | 115.94 | 117.38 | 115.72 | 117.38 | 116.97 | 55 |
| 15 Mar 2024 | 115.16 | 115.16 | 114.30 | 114.30 | 113.90 | - |
| 14 Mar 2024 | 115.44 | 116.22 | 115.44 | 115.74 | 115.34 | 50 |
| 13 Mar 2024 | 117.08 | 117.08 | 114.26 | 114.26 | 113.86 | - |
| 12 Mar 2024 | 117.16 | 118.90 | 116.84 | 117.20 | 116.79 | 340 |
| 11 Mar 2024 | 103.30 | 104.42 | 103.30 | 104.42 | 104.06 | - |
| 08 Mar 2024 | 104.68 | 104.68 | 101.94 | 101.94 | 101.59 | - |
| 07 Mar 2024 | 102.96 | 103.64 | 102.96 | 103.64 | 103.28 | 135 |
| 06 Mar 2024 | 102.30 | 102.70 | 102.30 | 102.70 | 102.34 | - |
| 05 Mar 2024 | 104.84 | 104.84 | 102.88 | 102.88 | 102.52 | - |
| 04 Mar 2024 | 105.04 | 105.04 | 104.82 | 104.82 | 104.46 | - |
| 01 Mar 2024 | 103.44 | 104.18 | 103.44 | 104.18 | 103.82 | - |
| 29 Feb 2024 | 102.96 | 103.10 | 102.96 | 103.10 | 102.74 | - |
| 28 Feb 2024 | 102.96 | 103.14 | 102.96 | 103.14 | 102.78 | - |
| 27 Feb 2024 | 102.14 | 102.14 | 101.60 | 101.60 | 101.25 | - |
| 26 Feb 2024 | 103.06 | 103.06 | 102.98 | 102.98 | 102.62 | - |
| 23 Feb 2024 | 102.34 | 103.60 | 102.34 | 103.60 | 103.24 | 15 |
| 22 Feb 2024 | 100.56 | 101.70 | 100.56 | 101.70 | 101.35 | - |
| 21 Feb 2024 | 100.04 | 100.04 | 99.53 | 99.53 | 99.18 | - |
| 20 Feb 2024 | 103.10 | 103.10 | 99.74 | 99.74 | 99.39 | 20 |
| 19 Feb 2024 | 102.20 | 103.12 | 102.20 | 103.12 | 102.76 | - |
| 16 Feb 2024 | 104.72 | 104.72 | 104.44 | 104.44 | 104.08 | - |
| 15 Feb 2024 | 106.36 | 106.36 | 105.50 | 105.50 | 105.13 | - |
| 14 Feb 2024 | 106.36 | 106.36 | 106.12 | 106.12 | 105.75 | - |
| 13 Feb 2024 | 107.48 | 107.48 | 106.26 | 106.26 | 105.89 | - |
| 12 Feb 2024 | 107.98 | 108.62 | 107.98 | 108.62 | 108.24 | - |
| 09 Feb 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 107.94 | - |
| 08 Feb 2024 | 108.82 | 108.82 | 108.04 | 108.04 | 107.66 | 1 |
| 07 Feb 2024 | 106.92 | 107.84 | 106.92 | 107.84 | 107.47 | - |
| 06 Feb 2024 | 108.46 | 108.46 | 107.80 | 107.80 | 107.43 | - |
| 05 Feb 2024 | 107.14 | 107.64 | 107.14 | 107.64 | 107.27 | - |
| 02 Feb 2024 | 106.74 | 107.08 | 106.74 | 107.08 | 106.71 | - |
| 01 Feb 2024 | 103.76 | 105.60 | 103.70 | 105.60 | 105.23 | 133 |
| 31 Jan 2024 | 105.04 | 105.04 | 103.66 | 103.66 | 103.30 | - |
| 30 Jan 2024 | 104.94 | 105.10 | 104.94 | 105.10 | 104.73 | - |
| 29 Jan 2024 | 105.84 | 105.84 | 104.70 | 104.70 | 104.34 | - |
| 26 Jan 2024 | 106.00 | 106.06 | 106.00 | 106.06 | 105.69 | - |
| 25 Jan 2024 | 105.28 | 106.88 | 105.28 | 106.88 | 106.51 | - |
| 24 Jan 2024 | 102.88 | 105.56 | 102.88 | 105.56 | 105.19 | 29 |
| 23 Jan 2024 | 101.10 | 101.92 | 101.10 | 101.92 | 101.57 | - |
| 22 Jan 2024 | 100.80 | 101.16 | 100.80 | 101.16 | 100.81 | - |
| 19 Jan 2024 | 100.16 | 100.66 | 100.16 | 100.66 | 100.31 | - |
| 18 Jan 2024 | 97.76 | 99.79 | 97.76 | 99.79 | 99.44 | - |
| 17 Jan 2024 | 97.38 | 98.26 | 97.38 | 98.26 | 97.92 | 1 |
| 16 Jan 2024 | 97.45 | 97.70 | 97.25 | 97.70 | 97.36 | 140 |
| 15 Jan 2024 | 97.00 | 97.63 | 97.00 | 97.63 | 97.29 | 19 |
| 12 Jan 2024 | 95.33 | 96.33 | 95.33 | 96.33 | 96.00 | 70 |
| 11 Jan 2024 | 94.76 | 94.80 | 94.76 | 94.80 | 94.47 | - |
| 10 Jan 2024 | 94.53 | 94.85 | 94.53 | 94.85 | 94.52 | - |
| 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.