Oracle Corp.

278

260

184.36

Date Time Volume Order Volume Price
17/06/2025 16:50:43.880 8   184.36
      8 184.36
      8 184.36
17/06/2025 16:49:41.346 5   184.40
      5 184.40
      5 184.40
17/06/2025 16:47:51.946 7   184.62
      7 184.62
      7 184.62
17/06/2025 16:44:32.987 9   184.84
      9 184.84
      9 184.84
17/06/2025 16:44:16.254 105   185.00
      30 185.00
      105 185.00
      75 185.00
17/06/2025 16:41:42.898 7   185.32
      7 185.32
      7 185.32
17/06/2025 16:41:28.094 21   185.40
      21 185.40
      21 185.40
17/06/2025 16:40:56.312 28   185.14
      28 185.14
      28 185.14
17/06/2025 16:38:50.820 8   185.60
      8 185.60
      8 185.60
17/06/2025 16:38:32.107 377   185.52
      377 185.52
      377 185.52
17/06/2025 16:35:30.182 3   185.38
      3 185.38
      3 185.38
17/06/2025 16:35:19.927 7   185.24
      7 185.24
      7 185.24
17/06/2025 16:32:24.185 9   185.52
      9 185.52
      9 185.52
17/06/2025 16:30:46.907 50   185.84
      50 185.84
      50 185.84
17/06/2025 16:29:14.935 8   185.88
      8 185.88
      8 185.88
17/06/2025 16:28:46.323 10   186.34
      10 186.34
      10 186.34
17/06/2025 16:28:01.373 31   186.12
      31 186.12
      31 186.12
17/06/2025 16:27:37.614 5   186.32
      5 186.32
      5 186.32
17/06/2025 16:26:56.232 10   186.46
      10 186.46
      10 186.46
17/06/2025 16:26:21.150 20   186.20
      20 186.20
      20 186.20
17/06/2025 16:26:14.261 20   186.38
      20 186.38
      20 186.38
17/06/2025 16:22:49.784 12   185.78
      12 185.78
      12 185.78
17/06/2025 16:21:46.609 4   185.84
      4 185.84
      4 185.84
17/06/2025 16:21:18.543 3   185.78
      3 185.78
      3 185.78
17/06/2025 16:21:17.264 30   185.70
      30 185.70
      30 185.70
17/06/2025 16:20:48.586 12   185.64
      12 185.64
      12 185.64
17/06/2025 16:19:44.799 10   185.80
      10 185.80
      10 185.80
17/06/2025 16:19:01.550 85   185.94
      85 185.94
      85 185.94
17/06/2025 16:16:54.448 15   186.48
      15 186.48
      15 186.48
17/06/2025 16:14:37.678 170   186.50
      170 186.50
      170 186.50
17/06/2025 16:13:07.175 11   186.54
      11 186.54
      11 186.54
17/06/2025 16:12:59.608 19   186.62
      19 186.62
      19 186.62
17/06/2025 16:11:30.024 6   186.64
      6 186.64
      6 186.64
17/06/2025 16:09:58.765 15   186.20
      15 186.20
      15 186.20
17/06/2025 16:06:56.227 11   185.88
      11 185.88
      11 185.88
17/06/2025 16:06:33.590 15   186.04
      15 186.04
      15 186.04
17/06/2025 16:06:13.218 7   186.18
      7 186.18
      7 186.18
17/06/2025 16:06:04.521 100   186.00
      100 186.00
      100 186.00
17/06/2025 16:03:04.703 10   185.92
      10 185.92
      10 185.92
17/06/2025 15:59:41.411 1   185.40
      1 185.40
      1 185.40
17/06/2025 15:59:14.698 50   185.46
      50 185.46
      50 185.46
17/06/2025 15:58:57.577 20   185.34
      20 185.34
      20 185.34
17/06/2025 15:58:42.544 51   185.34
      51 185.34
      51 185.34
17/06/2025 15:58:17.462 65   185.62
      65 185.62
      65 185.62
17/06/2025 15:56:15.333 22   185.02
      22 185.02
      22 185.02
17/06/2025 15:53:10.872 23   185.00
      23 185.00
      23 185.00
17/06/2025 15:51:02.991 100   185.14
      100 185.14
      100 185.14
17/06/2025 15:50:49.071 87   185.42
      87 185.42
      87 185.42
17/06/2025 15:47:15.307 61   185.00
      17 185.00
      11 185.00
      61 185.00
      30 185.00
      3 185.00
17/06/2025 15:46:46.940 9   184.56
      9 184.56
      9 184.56
17/06/2025 15:45:35.617 8   184.52
      8 184.52
      8 184.52
17/06/2025 15:45:33.381 13   184.26
      13 184.26
      13 184.26
17/06/2025 15:45:02.829 44   184.58
      44 184.58
      44 184.58
17/06/2025 15:43:09.943 18   184.44
      18 184.44
      18 184.44
17/06/2025 15:42:22.684 31   184.48
      31 184.48
      31 184.48
17/06/2025 15:40:51.703 30   184.10
      30 184.10
      30 184.10
17/06/2025 15:39:19.148 8   183.78
      8 183.78
      8 183.78
17/06/2025 15:37:15.755 6   184.24
      6 184.24
      6 184.24
17/06/2025 15:36:30.080 1   184.42
      1 184.42
      1 184.42
17/06/2025 15:35:25.207 21   184.34
      21 184.34
      21 184.34
17/06/2025 15:35:03.946 3   184.26
      3 184.26
      3 184.26
17/06/2025 15:34:29.915 11   183.64
      11 183.64
      11 183.64
17/06/2025 15:32:18.927 32   184.42
      32 184.42
      32 184.42
17/06/2025 15:31:58.092 1   184.00
      1 184.00
      1 184.00
17/06/2025 15:31:33.271 50   183.30
      50 183.30
      50 183.30
17/06/2025 15:30:55.225 5   182.50
      5 182.50
      5 182.50
17/06/2025 15:24:24.209 100   181.30
      100 181.30
      100 181.30
17/06/2025 15:23:47.587 100   181.32
      100 181.32
      100 181.32
17/06/2025 15:16:38.248 13   181.28
      13 181.28
      13 181.28
17/06/2025 15:14:53.114 93   181.62
      93 181.62
      93 181.62
17/06/2025 15:14:24.644 55   181.66
      55 181.66
      55 181.66
17/06/2025 15:12:30.555 12   181.56
      12 181.56
      12 181.56
17/06/2025 15:09:18.241 13   181.62
      13 181.62
      13 181.62
17/06/2025 15:05:58.442 13   181.62
      13 181.62
      13 181.62
17/06/2025 15:01:32.056 14   181.82
      14 181.82
      14 181.82
17/06/2025 14:55:46.913 7   181.88
      7 181.88
      7 181.88
17/06/2025 14:51:56.494 11   181.96
      11 181.96
      11 181.96
17/06/2025 14:51:29.637 10   181.88
      10 181.88
      10 181.88
17/06/2025 14:50:29.369 13   181.96
      13 181.96
      13 181.96
17/06/2025 14:48:50.337 10   181.76
      10 181.76
      10 181.76
17/06/2025 14:47:59.201 5   182.10
      5 182.10
      5 182.10
17/06/2025 14:44:43.283 16   182.14
      16 182.14
      16 182.14
17/06/2025 14:41:32.674 13   182.14
      13 182.14
      13 182.14
17/06/2025 14:36:50.822 14   182.06
      14 182.06
      14 182.06
17/06/2025 14:33:50.128 17   181.98
      17 181.98
      17 181.98
17/06/2025 14:29:28.668 20   182.20
      20 182.20
      20 182.20
17/06/2025 14:28:51.945 2   182.58
      2 182.58
      2 182.58
17/06/2025 14:28:11.787 10   182.62
      10 182.62
      10 182.62
17/06/2025 14:25:35.161 6   182.14
      6 182.14
      6 182.14
17/06/2025 14:25:14.981 5   182.10
      5 182.10
      5 182.10
17/06/2025 14:22:36.922 8   181.84
      8 181.84
      8 181.84
17/06/2025 14:19:46.909 7   181.74
      7 181.74
      7 181.74
17/06/2025 14:12:59.177 9   181.56
      9 181.56
      9 181.56
17/06/2025 14:09:01.021 11   182.04
      11 182.04
      11 182.04
17/06/2025 14:08:12.927 11   181.72
      11 181.72
      11 181.72
17/06/2025 14:04:59.337 1   182.36
      1 182.36
      1 182.36
17/06/2025 14:04:42.309 5   181.46
      5 181.46
      5 181.46
17/06/2025 14:04:24.812 1   182.32
      1 182.32
      1 182.32
17/06/2025 14:03:28.152 1   182.12
      1 182.12
      1 182.12
17/06/2025 14:01:18.305 146   182.40
      146 182.40
      146 182.40
17/06/2025 14:00:55.721 100   182.40
      100 182.40
      100 182.40
17/06/2025 14:00:51.837 4   182.40
      4 182.40
      4 182.40
17/06/2025 14:00:51.131 50   181.90
      50 181.90
      50 181.90
17/06/2025 14:00:42.748 12   181.70
      12 181.70
      12 181.70
17/06/2025 14:00:38.870 8   181.64
      8 181.64
      8 181.64
17/06/2025 14:00:11.728 500   181.28
      500 181.28
      500 181.28
17/06/2025 13:59:52.219 100   181.36
      100 181.36
      100 181.36
17/06/2025 13:52:28.024 19   181.26
      19 181.26
      19 181.26
17/06/2025 13:51:35.744 14   181.62
      14 181.62
      14 181.62
17/06/2025 13:50:27.370 50   181.32
      50 181.32
      50 181.32
17/06/2025 13:49:57.781 61   181.32
      61 181.32
      61 181.32
17/06/2025 13:43:02.875 5   181.24
      5 181.24
      5 181.24
17/06/2025 13:42:54.201 3   181.50
      3 181.50
      3 181.50
17/06/2025 13:42:20.583 63   181.24
      63 181.24
      63 181.24
17/06/2025 13:27:50.727 18   181.20
      18 181.20
      18 181.20
17/06/2025 13:27:21.050 1 100   181.00
      159 181.00
      941 181.00
      1 100 181.00
17/06/2025 13:27:00.658 100   181.22
      100 181.22
      100 181.22
17/06/2025 13:26:15.766 5   181.44
      5 181.44
      5 181.44
17/06/2025 13:25:41.959 100   181.36
      100 181.36
      100 181.36
17/06/2025 13:18:58.299 40   180.96
      40 180.96
      40 180.96
17/06/2025 13:03:02.476 50   180.82
      50 180.82
      50 180.82
17/06/2025 12:58:57.819 100   181.22
      100 181.22
      100 181.22
17/06/2025 12:58:13.616 10   181.26
      10 181.26
      10 181.26
17/06/2025 12:50:48.896 7   180.68
      7 180.68
      2 180.68
      5 180.68
17/06/2025 12:45:56.401 15   181.08
      15 181.08
      5 181.08
      10 181.08
17/06/2025 12:43:56.599 1   180.88
      1 180.88
      1 180.88
17/06/2025 12:42:23.629 10   180.86
      10 180.86
      10 180.86
17/06/2025 12:40:56.310 5   181.02
      5 181.02
      5 181.02
17/06/2025 12:34:09.782 9   181.12
      9 181.12
      9 181.12
17/06/2025 12:32:28.837 25   181.32
      25 181.32
      25 181.32
17/06/2025 12:21:08.044 30   181.16
      30 181.16
      30 181.16
17/06/2025 12:18:24.005 35   181.08
      35 181.08
      35 181.08
17/06/2025 12:12:54.294 11   181.48
      11 181.48
      11 181.48
17/06/2025 12:08:16.498 5   181.14
      5 181.14
      5 181.14
17/06/2025 12:07:32.924 17   181.14
      17 181.14
      17 181.14
17/06/2025 11:59:34.706 1   181.12
      1 181.12
      1 181.12
17/06/2025 11:53:37.326 13   181.18
      13 181.18
      13 181.18
17/06/2025 11:50:41.652 15   181.16
      15 181.16
      15 181.16
17/06/2025 11:45:46.149 15   181.08
      15 181.08
      15 181.08
17/06/2025 11:42:17.362 45   181.12
      45 181.12
      45 181.12
17/06/2025 11:41:59.870 15   181.12
      15 181.12
      15 181.12
17/06/2025 11:37:13.566 9   181.10
      9 181.10
      9 181.10
17/06/2025 11:34:53.580 1   181.10
      1 181.10
      1 181.10
17/06/2025 11:33:31.558 48   181.08
      48 181.08
      48 181.08
17/06/2025 11:30:20.489 16   181.10
      16 181.10
      16 181.10
17/06/2025 11:30:06.629 100   181.10
      100 181.10
      100 181.10
17/06/2025 11:27:35.972 2   181.04
      2 181.04
      2 181.04
17/06/2025 11:23:41.404 47   181.10
      47 181.10
      47 181.10
17/06/2025 11:23:01.584 155   181.12
      155 181.12
      100 181.12
      55 181.12
17/06/2025 11:22:26.800 100   181.12
      100 181.12
      100 181.12
17/06/2025 11:20:33.110 50   181.14
      50 181.14
      50 181.14
17/06/2025 11:17:02.434 70   181.04
      70 181.04
      70 181.04
17/06/2025 11:13:22.760 32   181.04
      32 181.04
      32 181.04
17/06/2025 11:09:56.255 100   181.12
      100 181.12
      100 181.12
17/06/2025 11:09:46.581 7   180.98
      7 180.98
      7 180.98
17/06/2025 11:09:46.428 100   180.98
      100 180.98
      100 180.98
17/06/2025 11:09:46.322 100   180.98
      100 180.98
      100 180.98
17/06/2025 11:09:25.489 100   181.06
      100 181.06
      100 181.06
17/06/2025 11:07:32.561 100   180.98
      100 180.98
      100 180.98
17/06/2025 11:07:15.364 17   180.98
      17 180.98
      17 180.98
17/06/2025 11:05:02.546 5   181.00
      5 181.00
      5 181.00
17/06/2025 11:02:10.591 50   181.02
      50 181.02
      50 181.02
17/06/2025 10:58:12.223 2   181.08
      2 181.08
      2 181.08
17/06/2025 10:54:07.215 1   181.46
      1 181.46
      1 181.46
17/06/2025 10:53:55.509 30   181.02
      30 181.02
      30 181.02
17/06/2025 10:51:46.792 83   181.52
      83 181.52
      83 181.52
17/06/2025 10:48:14.893 25   181.08
      25 181.08
      25 181.08
17/06/2025 10:44:28.199 1 729   181.00
      1 729 181.00
      1 566 181.00
      163 181.00
17/06/2025 10:44:07.362 171   181.22
      161 181.22
      10 181.22
      171 181.22
17/06/2025 10:43:37.041 100   181.22
      100 181.22
      100 181.22
17/06/2025 10:42:08.121 6   181.58
      6 181.58
      6 181.58
17/06/2025 10:36:28.156 55   181.54
      55 181.54
      35 181.54
      20 181.54
17/06/2025 10:29:21.356 6   180.88
      6 180.88
      6 180.88
17/06/2025 10:29:05.082 60   180.86
      60 180.86
      60 180.86
17/06/2025 10:28:16.414 4   180.88
      4 180.88
      4 180.88
17/06/2025 10:25:18.862 88   180.76
      88 180.76
      88 180.76
17/06/2025 10:23:36.904 20   181.34
      20 181.34
      20 181.34
17/06/2025 10:23:34.755 47   181.34
      47 181.34
      47 181.34
17/06/2025 10:22:34.410 100   181.38
      100 181.38
      100 181.38
17/06/2025 10:22:11.007 87   181.22
      87 181.22
      87 181.22
17/06/2025 10:21:19.866 100   181.22
      100 181.22
      100 181.22
17/06/2025 10:18:38.927 60   181.08
      60 181.08
      60 181.08
17/06/2025 10:16:23.315 4   180.90
      4 180.90
      4 180.90
17/06/2025 10:14:38.999 38   181.06
      38 181.06
      38 181.06
17/06/2025 10:12:50.808 57   181.32
      57 181.32
      57 181.32
17/06/2025 10:12:50.707 90   181.32
      90 181.32
      90 181.32
17/06/2025 10:10:22.487 60   180.98
      60 180.98
      60 180.98
17/06/2025 10:08:03.059 2   181.06
      2 181.06
      2 181.06
17/06/2025 10:07:15.886 6   180.80
      6 180.80
      6 180.80
17/06/2025 10:07:04.608 22   180.74
      22 180.74
      22 180.74
17/06/2025 10:03:20.191 17   180.86
      17 180.86
      17 180.86
17/06/2025 10:01:31.152 50   180.58
      30 180.58
      50 180.58
      20 180.58
17/06/2025 10:01:31.096 15   180.58
      15 180.58
      15 180.58
17/06/2025 10:01:30.924 50   181.00
      50 181.00
      50 181.00
17/06/2025 10:01:22.586 47   181.02
      47 181.02
      47 181.02
17/06/2025 10:00:59.598 36   181.02
      36 181.02
      36 181.02
17/06/2025 09:59:18.674 71   181.02
      71 181.02
      71 181.02
17/06/2025 09:55:44.156 13   181.02
      13 181.02
      13 181.02
17/06/2025 09:55:32.051 30   181.02
      30 181.02
      30 181.02
17/06/2025 09:51:34.705 12   181.02
      12 181.02
      12 181.02
17/06/2025 09:50:02.593 100   181.12
      100 181.12
      100 181.12
17/06/2025 09:46:25.036 15   181.02
      15 181.02
      15 181.02
17/06/2025 09:45:28.521 20   181.02
      20 181.02
      20 181.02
17/06/2025 09:44:04.860 27   181.16
      27 181.16
      15 181.16
      12 181.16
17/06/2025 09:44:04.792 15   181.16
      15 181.16
      15 181.16
17/06/2025 09:42:12.449 22   181.54
      22 181.54
      22 181.54
17/06/2025 09:42:11.444 37   181.54
      37 181.54
      37 181.54
17/06/2025 09:36:22.080 60   181.40
      60 181.40
      60 181.40
17/06/2025 09:36:15.573 72   181.38
      72 181.38
      72 181.38
17/06/2025 09:36:05.235 80   181.38
      80 181.38
      80 181.38
17/06/2025 09:36:05.045 67   181.38
      67 181.38
      67 181.38
17/06/2025 09:35:48.972 100   181.50
      100 181.50
      100 181.50
17/06/2025 09:35:45.189 27   181.50
      27 181.50
      27 181.50
17/06/2025 09:31:10.543 3   181.46
      3 181.46
      3 181.46
17/06/2025 09:30:15.400 10   181.42
      10 181.42
      10 181.42
17/06/2025 09:30:05.486 1   181.42
      1 181.42
      1 181.42
17/06/2025 09:29:32.741 3   181.46
      3 181.46
      3 181.46
17/06/2025 09:29:06.541 1   181.46
      1 181.46
      1 181.46
17/06/2025 09:28:47.685 26   181.46
      26 181.46
      26 181.46
17/06/2025 09:14:13.262 100   181.74
      20 181.74
      80 181.74
      100 181.74
17/06/2025 09:14:09.397 2   181.74
      2 181.74
      2 181.74
17/06/2025 09:12:51.079 3   181.76
      3 181.76
      3 181.76
17/06/2025 09:12:39.981 10   181.76
      10 181.76
      10 181.76
17/06/2025 09:12:31.128 15   181.76
      15 181.76
      15 181.76
17/06/2025 08:52:21.004 14   181.66
      14 181.66
      14 181.66
17/06/2025 08:49:10.197 12   181.66
      12 181.66
      12 181.66
17/06/2025 08:47:35.751 27   181.76
      27 181.76
      27 181.76
17/06/2025 08:46:44.377 111   181.70
      111 181.70
      111 181.70
17/06/2025 08:45:14.952 6   181.70
      6 181.70
      6 181.70
17/06/2025 08:44:01.988 10   181.70
      10 181.70
      10 181.70
17/06/2025 08:33:23.555 1   182.38
      1 182.38
      1 182.38
17/06/2025 08:32:51.753 1   182.38
      1 182.38
      1 182.38
17/06/2025 08:32:05.678 3   181.70
      3 181.70
      3 181.70
17/06/2025 08:24:40.862 29   182.24
      29 182.24
      29 182.24
17/06/2025 08:24:36.879 80   182.22
      80 182.22
      80 182.22
17/06/2025 08:24:24.627 80   182.22
      80 182.22
      80 182.22
17/06/2025 08:24:22.881 25   181.66
      25 181.66
      25 181.66
17/06/2025 08:24:13.708 20   182.22
      20 182.22
      20 182.22
17/06/2025 08:20:34.753 17   182.50
      17 182.50
      7 182.50
      10 182.50
17/06/2025 08:16:37.834 54   182.08
      54 182.08
      54 182.08
17/06/2025 08:16:22.583 80   182.10
      80 182.10
      80 182.10
17/06/2025 08:14:21.436 10   182.10
      10 182.10
      10 182.10
17/06/2025 08:09:14.942 69   182.00
      46 182.00
      10 182.00
      13 182.00
      69 182.00
17/06/2025 08:08:36.813 80   181.98
      80 181.98
      80 181.98
17/06/2025 08:08:13.226 80   181.98
      80 181.98
      80 181.98
17/06/2025 08:08:01.663 60   181.88
      60 181.88
      60 181.88
17/06/2025 08:07:48.397 80   181.86
      80 181.86
      80 181.86
17/06/2025 08:06:36.561 5   181.66
      5 181.66
      5 181.66
17/06/2025 08:06:09.184 25   181.98
      25 181.98
      25 181.98
17/06/2025 08:04:49.924 10   181.98
      10 181.98
      10 181.98
17/06/2025 08:03:04.312 4   181.66
      4 181.66
      4 181.66
17/06/2025 08:00:31.484 3   181.66
      3 181.66
      3 181.66
17/06/2025 08:00:15.202 1   181.98
      1 181.98
      1 181.98
17/06/2025 07:56:51.096 5   181.98
      5 181.98
      5 181.98
17/06/2025 07:56:27.547 1   181.50
      1 181.50
      1 181.50
17/06/2025 07:39:28.719 8   181.50
      8 181.50
      8 181.50
17/06/2025 07:37:40.298 10   181.50
      10 181.50
      10 181.50
17/06/2025 07:36:05.835 14   181.98
      14 181.98
      14 181.98
17/06/2025 07:30:40.386 6   181.98
      6 181.98
      6 181.98
17/06/2025 07:30:02.667 80   181.98
      50 181.98
      30 181.98
      80 181.98
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)