Tradegate Exchange

Oracle Corp.

331

259

185.94

Date	Time	Volume	Order Volume	Price
16/06/2025	11:17:50.175	8		185.94
			8	185.94
			8	185.94
16/06/2025	11:17:46.344	1		185.84
			1	185.84
			1	185.84
16/06/2025	11:17:43.328	1		185.92
			1	185.92
			1	185.92
16/06/2025	11:16:52.281	15		185.74
			15	185.74
			15	185.74
16/06/2025	11:16:03.712	9		185.88
			9	185.88
			9	185.88
16/06/2025	11:15:22.282	31		185.72
			31	185.72
			31	185.72
16/06/2025	11:12:48.987	100		185.90
			100	185.90
			100	185.90
16/06/2025	11:12:25.838	10		185.74
			9	185.74
			10	185.74
			1	185.74
16/06/2025	11:11:07.103	60		185.98
			60	185.98
			60	185.98
16/06/2025	11:08:12.503	27		186.06
			27	186.06
			27	186.06
16/06/2025	11:07:10.093	80		186.04
			80	186.04
			80	186.04
16/06/2025	11:06:42.278	330		186.00
			330	186.00
			330	186.00
16/06/2025	11:05:41.672	2		185.86
			2	185.86
			2	185.86
16/06/2025	11:04:45.408	5		185.72
			5	185.72
			5	185.72
16/06/2025	11:04:45.359	66		185.72
			27	185.72
			66	185.72
			14	185.72
			25	185.72
16/06/2025	11:04:45.280	11		186.00
			3	186.00
			11	186.00
			8	186.00
16/06/2025	11:03:58.288	40		186.02
			40	186.02
			40	186.02
16/06/2025	11:02:46.846	26		186.04
			26	186.04
			26	186.04
16/06/2025	11:00:56.731	10		186.64
			10	186.64
			10	186.64
16/06/2025	11:00:39.386	10		186.66
			10	186.66
			10	186.66
16/06/2025	11:00:20.103	32		186.42
			32	186.42
			5	186.42
			27	186.42
16/06/2025	11:00:09.889	100		186.42
			100	186.42
			100	186.42
16/06/2025	10:59:24.031	20		186.58
			20	186.58
			20	186.58
16/06/2025	10:59:20.156	20		186.60
			20	186.60
			20	186.60
16/06/2025	10:53:36.403	86		186.74
			86	186.74
			86	186.74
16/06/2025	10:47:21.865	28		186.70
			28	186.70
			28	186.70
16/06/2025	10:45:34.021	25		186.66
			25	186.66
			25	186.66
16/06/2025	10:44:52.662	27		186.60
			27	186.60
			27	186.60
16/06/2025	10:44:36.073	10		186.74
			10	186.74
			10	186.74
16/06/2025	10:43:37.831	26		187.08
			26	187.08
			26	187.08
16/06/2025	10:39:03.548	29		186.78
			29	186.78
			29	186.78
16/06/2025	10:39:01.046	10		186.98
			10	186.98
			10	186.98
16/06/2025	10:38:34.150	1		186.76
			1	186.76
			1	186.76
16/06/2025	10:35:59.602	12		187.00
			12	187.00
			12	187.00
16/06/2025	10:35:39.380	100		186.82
			100	186.82
			100	186.82
16/06/2025	10:35:02.951	12		186.80
			12	186.80
			12	186.80
16/06/2025	10:34:53.603	10		187.08
			10	187.08
			10	187.08
16/06/2025	10:31:44.306	40		187.10
			40	187.10
			40	187.10
16/06/2025	10:31:31.286	15		186.70
			15	186.70
			15	186.70
16/06/2025	10:30:53.040	1		186.72
			1	186.72
			1	186.72
16/06/2025	10:30:52.728	2		186.72
			2	186.72
			2	186.72
16/06/2025	10:24:25.405	32		186.76
			32	186.76
			32	186.76
16/06/2025	10:24:19.654	30		186.76
			30	186.76
			30	186.76
16/06/2025	10:23:24.918	4		186.68
			4	186.68
			4	186.68
16/06/2025	10:21:30.016	70		186.64
			70	186.64
			70	186.64
16/06/2025	10:21:22.862	8		187.00
			8	187.00
			8	187.00
16/06/2025	10:21:16.760	5		186.62
			5	186.62
			5	186.62
16/06/2025	10:17:15.343	9		186.46
			9	186.46
			9	186.46
16/06/2025	10:14:47.553	5		186.48
			5	186.48
			5	186.48
16/06/2025	10:14:37.843	3		186.70
			3	186.70
			3	186.70
16/06/2025	10:13:11.286	1		186.12
			1	186.12
			1	186.12
16/06/2025	10:13:08.343	6		186.08
			6	186.08
			6	186.08
16/06/2025	10:13:04.346	6		186.70
			6	186.70
			6	186.70
16/06/2025	10:10:37.078	3		187.28
			3	187.28
			3	187.28
16/06/2025	10:10:03.506	10		187.22
			10	187.22
			10	187.22
16/06/2025	10:09:30.583	14		187.22
			14	187.22
			14	187.22
16/06/2025	10:09:08.184	36		187.10
			36	187.10
			36	187.10
16/06/2025	10:08:41.470	7		187.42
			7	187.42
			7	187.42
16/06/2025	10:08:03.904	9		187.40
			9	187.40
			9	187.40
16/06/2025	10:05:49.572	50		187.46
			50	187.46
			50	187.46
16/06/2025	10:03:51.014	40		187.10
			40	187.10
			40	187.10
16/06/2025	10:03:43.758	3		187.02
			3	187.02
			3	187.02
16/06/2025	10:03:18.190	107		187.00
			107	187.00
			107	187.00
16/06/2025	10:03:12.111	172		187.10
			83	187.10
			150	187.10
			89	187.10
			20	187.10
			1	187.10
			1	187.10
16/06/2025	10:01:00.274	14		186.72
			14	186.72
			14	186.72
16/06/2025	10:01:00.252	24		186.72
			24	186.72
			24	186.72
16/06/2025	10:00:38.110	1		187.28
			1	187.28
			1	187.28
16/06/2025	09:59:49.771	14		187.20
			14	187.20
			14	187.20
16/06/2025	09:54:58.438	25		187.22
			25	187.22
			25	187.22
16/06/2025	09:54:52.114	100		187.22
			100	187.22
			100	187.22
16/06/2025	09:53:21.688	34		187.22
			34	187.22
			34	187.22
16/06/2025	09:51:27.369	10		187.28
			10	187.28
			10	187.28
16/06/2025	09:50:16.442	20		187.78
			20	187.78
			20	187.78
16/06/2025	09:48:19.922	27		187.84
			27	187.84
			27	187.84
16/06/2025	09:47:59.449	25		187.86
			25	187.86
			25	187.86
16/06/2025	09:47:56.479	10		187.90
			10	187.90
			10	187.90
16/06/2025	09:46:53.261	4		187.34
			4	187.34
			4	187.34
16/06/2025	09:45:12.230	4		188.08
			4	188.08
			4	188.08
16/06/2025	09:43:39.505	4		187.44
			4	187.44
			4	187.44
16/06/2025	09:43:22.354	33		187.44
			33	187.44
			33	187.44
16/06/2025	09:40:31.324	5		187.44
			5	187.44
			5	187.44
16/06/2025	09:39:10.879	20		187.84
			20	187.84
			20	187.84
16/06/2025	09:39:02.018	27		187.44
			27	187.44
			27	187.44
16/06/2025	09:38:51.313	2		187.84
			2	187.84
			2	187.84
16/06/2025	09:38:19.617	1		187.84
			1	187.84
			1	187.84
16/06/2025	09:37:56.466	4		187.84
			4	187.84
			4	187.84
16/06/2025	09:37:28.473	21		187.52
			21	187.52
			21	187.52
16/06/2025	09:35:19.555	5		187.84
			5	187.84
			5	187.84
16/06/2025	09:35:08.276	24		187.84
			24	187.84
			24	187.84
16/06/2025	09:34:46.724	6		187.44
			6	187.44
			6	187.44
16/06/2025	09:34:32.153	25		187.44
			25	187.44
			25	187.44
16/06/2025	09:34:15.939	7		187.44
			7	187.44
			7	187.44
16/06/2025	09:34:15.509	13		187.44
			13	187.44
			13	187.44
16/06/2025	09:33:30.047	55		187.22
			55	187.22
			55	187.22
16/06/2025	09:33:02.119	10		187.98
			10	187.98
			10	187.98
16/06/2025	09:31:55.000	10		188.48
			10	188.48
			10	188.48
16/06/2025	09:30:22.207	8		188.48
			8	188.48
			8	188.48
16/06/2025	09:30:13.144	25		188.20
			25	188.20
			25	188.20
16/06/2025	09:30:09.953	250		187.50
			250	187.50
			250	187.50
16/06/2025	09:30:03.614	100		187.68
			100	187.68
			100	187.68
16/06/2025	09:30:02.752	100		187.68
			100	187.68
			100	187.68
16/06/2025	09:29:58.620	100		188.06
			100	188.06
			100	188.06
16/06/2025	09:26:29.996	10		187.56
			10	187.56
			10	187.56
16/06/2025	09:25:46.383	25		187.56
			25	187.56
			25	187.56
16/06/2025	09:23:53.198	5		187.78
			5	187.78
			5	187.78
16/06/2025	09:21:03.384	25		187.78
			25	187.78
			25	187.78
16/06/2025	09:19:56.179	55		188.00
			50	188.00
			55	188.00
			5	188.00
16/06/2025	09:18:09.524	100		187.94
			100	187.94
			100	187.94
16/06/2025	09:17:24.869	3		188.38
			3	188.38
			3	188.38
16/06/2025	09:17:08.897	4		188.30
			4	188.30
			4	188.30
16/06/2025	09:16:20.966	50		188.26
			50	188.26
			50	188.26
16/06/2025	09:15:41.569	30		188.16
			30	188.16
			30	188.16
16/06/2025	09:14:18.919	25		188.48
			15	188.48
			25	188.48
			10	188.48
16/06/2025	09:13:43.989	40		187.80
			40	187.80
			40	187.80
16/06/2025	09:13:40.378	40		188.06
			40	188.06
			40	188.06
16/06/2025	09:13:38.779	80		188.00
			70	188.00
			80	188.00
			10	188.00
16/06/2025	09:13:32.057	100		187.80
			100	187.80
			100	187.80
16/06/2025	09:12:11.651	25		187.80
			25	187.80
			25	187.80
16/06/2025	09:11:42.774	6		187.98
			6	187.98
			6	187.98
16/06/2025	09:10:25.581	15		187.98
			15	187.98
			15	187.98
16/06/2025	09:04:17.944	79		188.04
			79	188.04
			79	188.04
16/06/2025	09:03:59.043	1		188.04
			1	188.04
			1	188.04
16/06/2025	09:02:58.428	10		188.04
			10	188.04
			10	188.04
16/06/2025	09:02:31.748	1		188.04
			1	188.04
			1	188.04
16/06/2025	09:01:56.978	10		188.04
			10	188.04
			10	188.04
16/06/2025	09:01:05.550	160		188.04
			160	188.04
			160	188.04
16/06/2025	09:00:46.760	25		188.04
			25	188.04
			25	188.04
16/06/2025	08:59:49.759	200		187.80
			200	187.80
			193	187.80
			7	187.80
16/06/2025	08:59:13.494	25		188.04
			25	188.04
			25	188.04
16/06/2025	08:59:04.943	1		188.04
			1	188.04
			1	188.04
16/06/2025	08:59:01.420	1		187.80
			1	187.80
			1	187.80
16/06/2025	08:58:27.620	1		188.04
			1	188.04
			1	188.04
16/06/2025	08:57:36.340	3		187.80
			3	187.80
			3	187.80
16/06/2025	08:56:05.412	4		188.00
			4	188.00
			4	188.00
16/06/2025	08:55:45.829	20		188.02
			20	188.02
			20	188.02
16/06/2025	08:55:45.128	10		188.02
			10	188.02
			10	188.02
16/06/2025	08:54:54.538	10		187.80
			10	187.80
			10	187.80
16/06/2025	08:54:09.857	26		188.04
			26	188.04
			26	188.04
16/06/2025	08:53:43.666	5		188.04
			5	188.04
			5	188.04
16/06/2025	08:53:11.203	10		187.80
			10	187.80
			10	187.80
16/06/2025	08:52:09.855	18		187.80
			18	187.80
			18	187.80
16/06/2025	08:49:51.052	50		188.04
			50	188.04
			50	188.04
16/06/2025	08:49:40.142	50		188.04
			50	188.04
			50	188.04
16/06/2025	08:47:32.820	20		187.80
			20	187.80
			20	187.80
16/06/2025	08:47:06.063	10		187.80
			10	187.80
			10	187.80
16/06/2025	08:46:13.662	4		188.16
			4	188.16
			4	188.16
16/06/2025	08:45:32.698	1		187.80
			1	187.80
			1	187.80
16/06/2025	08:42:19.141	1		188.16
			1	188.16
			1	188.16
16/06/2025	08:40:44.960	3		187.80
			3	187.80
			3	187.80
16/06/2025	08:40:39.729	1		188.16
			1	188.16
			1	188.16
16/06/2025	08:38:14.615	50		188.16
			50	188.16
			50	188.16
16/06/2025	08:35:37.177	1		188.16
			1	188.16
			1	188.16
16/06/2025	08:34:37.790	5		188.16
			5	188.16
			5	188.16
16/06/2025	08:33:44.708	9		188.16
			9	188.16
			9	188.16
16/06/2025	08:30:51.001	1		188.18
			1	188.18
			1	188.18
16/06/2025	08:30:15.685	1		188.18
			1	188.18
			1	188.18
16/06/2025	08:29:31.609	1		187.62
			1	187.62
			1	187.62
16/06/2025	08:27:37.177	2		187.62
			2	187.62
			2	187.62
16/06/2025	08:27:20.445	20		187.62
			20	187.62
			20	187.62
16/06/2025	08:26:07.534	10		187.90
			10	187.90
			10	187.90
16/06/2025	08:26:02.478	50		187.88
			50	187.88
			50	187.88
16/06/2025	08:26:01.874	50		187.88
			50	187.88
			50	187.88
16/06/2025	08:24:20.921	80		188.08
			80	188.08
			80	188.08
16/06/2025	08:24:20.899	30		188.08
			30	188.08
			30	188.08
16/06/2025	08:22:32.772	10		187.22
			10	187.22
			10	187.22
16/06/2025	08:22:15.337	3		187.68
			3	187.68
			3	187.68
16/06/2025	08:22:14.782	6		187.66
			6	187.66
			6	187.66
16/06/2025	08:22:14.207	50		187.66
			50	187.66
			50	187.66
16/06/2025	08:22:13.503	50		187.66
			50	187.66
			50	187.66
16/06/2025	08:22:12.695	50		187.66
			50	187.66
			50	187.66
16/06/2025	08:22:11.987	50		187.66
			50	187.66
			50	187.66
16/06/2025	08:22:11.083	50		187.66
			50	187.66
			50	187.66
16/06/2025	08:22:10.380	30		187.66
			30	187.66
			30	187.66
16/06/2025	08:20:44.792	26		187.66
			26	187.66
			26	187.66
16/06/2025	08:20:38.360	30		187.68
			30	187.68
			30	187.68
16/06/2025	08:19:32.496	15		188.08
			15	188.08
			15	188.08
16/06/2025	08:18:27.864	2		188.08
			2	188.08
			2	188.08
16/06/2025	08:17:42.756	20		188.08
			20	188.08
			20	188.08
16/06/2025	08:15:35.430	265		188.08
			265	188.08
			265	188.08
16/06/2025	08:14:06.457	7		188.08
			7	188.08
			7	188.08
16/06/2025	08:13:15.857	13		188.08
			13	188.08
			13	188.08
16/06/2025	08:12:56.150	10		187.40
			10	187.40
			10	187.40
16/06/2025	08:11:54.763	15		187.40
			15	187.40
			15	187.40
16/06/2025	08:11:30.451	3		187.40
			3	187.40
			3	187.40
16/06/2025	08:11:13.642	1		188.08
			1	188.08
			1	188.08
16/06/2025	08:10:22.926	1		188.08
			1	188.08
			1	188.08
16/06/2025	08:09:51.145	34		187.88
			34	187.88
			34	187.88
16/06/2025	08:09:49.831	300		187.80
			300	187.80
			300	187.80
16/06/2025	08:09:47.793	300		187.80
			300	187.80
			300	187.80
16/06/2025	08:09:43.800	50		187.40
			50	187.40
			50	187.40
16/06/2025	08:09:38.060	173		187.78
			173	187.78
			173	187.78
16/06/2025	08:09:36.349	5		187.78
			5	187.78
			5	187.78
16/06/2025	08:09:35.447	41		187.78
			41	187.78
			41	187.78
16/06/2025	08:08:35.870	1		187.40
			1	187.40
			1	187.40
16/06/2025	08:08:22.778	35		187.40
			29	187.40
			35	187.40
			1	187.40
			5	187.40
16/06/2025	08:07:39.683	50		187.78
			50	187.78
			50	187.78
16/06/2025	08:07:15.788	1		187.78
			1	187.78
			1	187.78
16/06/2025	08:07:08.144	6		187.40
			6	187.40
			6	187.40
16/06/2025	08:06:48.422	12		187.78
			12	187.78
			12	187.78
16/06/2025	08:06:28.748	149		187.78
			149	187.78
			149	187.78
16/06/2025	08:05:21.560	1		187.78
			1	187.78
			1	187.78
16/06/2025	08:03:04.363	200		187.80
			200	187.80
			200	187.80
16/06/2025	08:02:46.777	401		187.50
			401	187.50
			1	187.50
			100	187.50
			300	187.50
16/06/2025	08:02:41.919	200		187.54
			200	187.54
			200	187.54
16/06/2025	08:02:41.529	150		187.54
			150	187.54
			150	187.54
16/06/2025	08:02:37.438	200		187.54
			200	187.54
			200	187.54
16/06/2025	08:02:32.757	2		187.54
			2	187.54
			2	187.54
16/06/2025	08:01:01.118	9		187.54
			9	187.54
			9	187.54
16/06/2025	08:00:40.415	11		187.54
			11	187.54
			11	187.54
16/06/2025	08:00:32.684	4		188.08
			4	188.08
			4	188.08
16/06/2025	07:56:36.219	10		187.76
			10	187.76
			10	187.76
16/06/2025	07:56:25.719	50		187.78
			50	187.78
			50	187.78
16/06/2025	07:54:19.449	4		187.54
			4	187.54
			4	187.54
16/06/2025	07:54:09.341	340		187.54
			340	187.54
			340	187.54
16/06/2025	07:53:53.009	150		187.70
			150	187.70
			150	187.70
16/06/2025	07:51:14.247	10		187.70
			10	187.70
			10	187.70
16/06/2025	07:48:41.972	54		188.36
			54	188.36
			54	188.36
16/06/2025	07:47:07.365	3		188.36
			3	188.36
			3	188.36
16/06/2025	07:45:28.960	75		188.48
			75	188.48
			75	188.48
16/06/2025	07:44:45.892	3		187.54
			3	187.54
			3	187.54
16/06/2025	07:43:54.936	10		188.48
			10	188.48
			10	188.48
16/06/2025	07:43:51.954	234		188.00
			10	188.00
			7	188.00
			100	188.00
			20	188.00
			20	188.00
			2	188.00
			234	188.00
			5	188.00
			5	188.00
			65	188.00
16/06/2025	07:42:55.419	150		187.50
			150	187.50
			150	187.50
16/06/2025	07:42:52.413	100		187.96
			100	187.96
			100	187.96
16/06/2025	07:42:51.813	100		187.96
			100	187.96
			100	187.96
16/06/2025	07:42:44.880	100		187.96
			100	187.96
			100	187.96
16/06/2025	07:42:03.688	96		187.96
			96	187.96
			96	187.96
16/06/2025	07:41:18.410	15		187.98
			15	187.98
			15	187.98
16/06/2025	07:40:31.643	100		187.98
			100	187.98
			100	187.98
16/06/2025	07:38:57.167	18		187.40
			18	187.40
			18	187.40
16/06/2025	07:38:40.235	50		187.38
			50	187.38
			50	187.38
16/06/2025	07:38:18.003	100		187.60
			100	187.60
			100	187.60
16/06/2025	07:38:17.806	100		187.12
			100	187.12
			100	187.12
16/06/2025	07:38:17.398	100		187.60
			100	187.60
			100	187.60
16/06/2025	07:38:16.695	11		187.60
			11	187.60
			11	187.60
16/06/2025	07:38:16.310	31		187.12
			6	187.12
			31	187.12
			25	187.12
16/06/2025	07:34:42.890	90		187.60
			90	187.60
			90	187.60
16/06/2025	07:34:42.085	14		187.60
			14	187.60
			14	187.60
16/06/2025	07:34:39.844	100		187.22
			100	187.22
			100	187.22
16/06/2025	07:32:45.823	83		187.48
			83	187.48
			83	187.48
16/06/2025	07:32:45.115	1		187.48
			1	187.48
			1	187.48
16/06/2025	07:32:44.412	2		187.48
			2	187.48
			2	187.48
16/06/2025	07:32:41.818	83		187.50
			83	187.50
			83	187.50
16/06/2025	07:32:39.577	50		187.48
			50	187.48
			50	187.48
16/06/2025	07:32:38.872	40		187.48
			40	187.48
			40	187.48
16/06/2025	07:31:26.225	117		187.48
			117	187.48
			117	187.48
16/06/2025	07:31:24.192	83		187.50
			83	187.50
			83	187.50
16/06/2025	07:31:21.158	11		187.48
			11	187.48
			11	187.48
16/06/2025	07:31:20.289	25		187.48
			25	187.48
			25	187.48
16/06/2025	07:31:19.516	1		187.48
			1	187.48
			1	187.48
16/06/2025	07:31:19.305	42		187.48
			42	187.48
			42	187.48
16/06/2025	07:31:18.708	7		187.48
			7	187.48
			7	187.48
16/06/2025	07:31:17.927	8		187.48
			8	187.48
			8	187.48
16/06/2025	07:31:16.482	1		187.50
			1	187.50
			1	187.50
16/06/2025	07:31:14.870	1		187.50
			1	187.50
			1	187.50
16/06/2025	07:31:10.030	150		187.40
			3	187.40
			115	187.40
			3	187.40
			10	187.40
			6	187.40
			13	187.40
			150	187.40
16/06/2025	07:31:07.389	100		187.42
			100	187.42
			100	187.42
16/06/2025	07:31:05.906	160		187.42
			8	187.42
			1	187.42
			60	187.42
			30	187.42
			20	187.42
			1	187.42
			100	187.42
			100	187.42
16/06/2025	07:31:03.071	347		187.42
			10	187.42
			40	187.42
			4	187.42
			22	187.42
			20	187.42
			15	187.42
			40	187.42
			8	187.42
			5	187.42
			10	187.42
			28	187.42
			4	187.42
			10	187.42
			25	187.42
			62	187.42
			100	187.42
			3	187.42
			2	187.42
			18	187.42
			30	187.42
			3	187.42
			5	187.42
			15	187.42
			10	187.42
			27	187.42
			5	187.42
			6	187.42
			4	187.42
			2	187.42
			16	187.42
			15	187.42
			15	187.42
			20	187.42
			53	187.42
			40	187.42
			2	187.42

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 802.00
Ask: 1 803.00
Volume: 38 395
+0.73%

Top 5 Turnover

Realtime Quotes
Last Update:
16/06/2025 @ 11:18:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice