Oracle Corp.

252

221

121.54

Date Time Volume Order Volume Price
10/04/2025 16:35:33.987 20   121.54
      20 121.54
      20 121.54
10/04/2025 16:32:34.789 100   121.48
      100 121.48
      100 121.48
10/04/2025 16:31:27.232 33   121.56
      33 121.56
      33 121.56
10/04/2025 16:31:01.397 1   121.20
      1 121.20
      1 121.20
10/04/2025 16:27:56.963 41   121.56
      41 121.56
      41 121.56
10/04/2025 16:18:08.594 5   120.50
      5 120.50
      5 120.50
10/04/2025 16:16:18.948 22   120.86
      22 120.86
      22 120.86
10/04/2025 16:16:06.916 15   120.98
      15 120.98
      15 120.98
10/04/2025 16:12:40.010 22   120.16
      22 120.16
      22 120.16
10/04/2025 16:12:30.649 50   120.40
      50 120.40
      50 120.40
10/04/2025 16:05:23.762 2   121.24
      2 121.24
      2 121.24
10/04/2025 16:05:06.974 100   120.92
      100 120.92
      100 120.92
10/04/2025 16:02:20.797 13   120.58
      13 120.58
      13 120.58
10/04/2025 15:58:07.655 10   120.82
      10 120.82
      10 120.82
10/04/2025 15:47:29.660 105   121.62
      105 121.62
      105 121.62
10/04/2025 15:47:23.183 10   121.62
      10 121.62
      10 121.62
10/04/2025 15:46:46.097 50   121.54
      50 121.54
      50 121.54
10/04/2025 15:46:00.984 15   121.42
      15 121.42
      15 121.42
10/04/2025 15:45:36.187 20   120.98
      20 120.98
      20 120.98
10/04/2025 15:43:05.042 50   121.00
      50 121.00
      50 121.00
10/04/2025 15:38:12.911 3   121.10
      3 121.10
      3 121.10
10/04/2025 15:38:02.948 1   121.24
      1 121.24
      1 121.24
10/04/2025 15:32:36.392 82   121.64
      82 121.64
      82 121.64
10/04/2025 15:31:50.564 25   122.56
      25 122.56
      25 122.56
10/04/2025 15:22:30.234 8   122.42
      8 122.42
      8 122.42
10/04/2025 15:21:30.760 10   122.40
      10 122.40
      10 122.40
10/04/2025 15:09:00.866 5   121.54
      5 121.54
      5 121.54
10/04/2025 15:03:14.939 7   122.06
      7 122.06
      7 122.06
10/04/2025 15:00:36.794 5   122.10
      5 122.10
      5 122.10
10/04/2025 14:52:50.013 250   121.56
      250 121.56
      250 121.56
10/04/2025 14:50:46.663 10   121.58
      10 121.58
      10 121.58
10/04/2025 14:35:32.071 3   123.02
      3 123.02
      3 123.02
10/04/2025 14:29:45.252 82   121.78
      82 121.78
      82 121.78
10/04/2025 14:15:09.125 1   122.80
      1 122.80
      1 122.80
10/04/2025 13:54:09.408 25   122.48
      25 122.48
      25 122.48
10/04/2025 13:49:31.684 64   123.34
      64 123.34
      64 123.34
10/04/2025 13:35:32.294 16   123.60
      16 123.60
      16 123.60
10/04/2025 13:20:38.993 17   123.56
      17 123.56
      17 123.56
10/04/2025 13:17:57.513 36   123.54
      36 123.54
      36 123.54
10/04/2025 13:11:53.545 15   123.52
      15 123.52
      15 123.52
10/04/2025 13:07:11.983 29   123.56
      29 123.56
      29 123.56
10/04/2025 13:03:48.571 250   123.26
      250 123.26
      250 123.26
10/04/2025 12:57:28.673 30   123.82
      30 123.82
      30 123.82
10/04/2025 12:44:04.805 1   123.90
      1 123.90
      1 123.90
10/04/2025 12:40:07.360 1   123.90
      1 123.90
      1 123.90
10/04/2025 12:39:32.110 4   123.90
      4 123.90
      4 123.90
10/04/2025 12:37:56.705 215   123.90
      215 123.90
      215 123.90
10/04/2025 12:37:41.719 250   123.92
      250 123.92
      250 123.92
10/04/2025 12:35:42.478 2   124.00
      2 124.00
      2 124.00
10/04/2025 12:33:34.703 12   124.00
      12 124.00
      12 124.00
10/04/2025 12:28:13.439 30   124.02
      30 124.02
      30 124.02
10/04/2025 12:26:17.173 3   123.96
      3 123.96
      3 123.96
10/04/2025 12:25:49.620 30   124.00
      30 124.00
      30 124.00
10/04/2025 12:12:44.237 49   123.08
      49 123.08
      5 123.08
      44 123.08
10/04/2025 12:00:55.512 41   123.88
      41 123.88
      41 123.88
10/04/2025 11:59:33.137 10   123.82
      10 123.82
      10 123.82
10/04/2025 11:58:52.683 11   123.90
      11 123.90
      11 123.90
10/04/2025 11:58:04.153 5   123.36
      5 123.36
      5 123.36
10/04/2025 11:55:39.261 2   123.98
      2 123.98
      2 123.98
10/04/2025 11:53:17.485 8   123.66
      8 123.66
      8 123.66
10/04/2025 11:48:31.042 22   123.82
      22 123.82
      22 123.82
10/04/2025 11:44:45.272 43   123.76
      43 123.76
      43 123.76
10/04/2025 11:44:32.264 32   123.76
      32 123.76
      32 123.76
10/04/2025 11:42:33.920 8   124.22
      8 124.22
      8 124.22
10/04/2025 11:41:37.602 20   124.20
      20 124.20
      20 124.20
10/04/2025 11:40:36.679 12   124.18
      12 124.18
      12 124.18
10/04/2025 11:38:52.514 22   124.50
      22 124.50
      22 124.50
10/04/2025 11:38:04.680 22   124.50
      22 124.50
      22 124.50
10/04/2025 11:31:45.018 22   124.04
      22 124.04
      22 124.04
10/04/2025 11:31:30.476 9   124.06
      9 124.06
      9 124.06
10/04/2025 11:30:56.498 22   124.04
      22 124.04
      22 124.04
10/04/2025 11:29:59.706 1   123.64
      1 123.64
      1 123.64
10/04/2025 11:29:45.921 41   124.02
      41 124.02
      41 124.02
10/04/2025 11:29:41.042 5   124.06
      5 124.06
      5 124.06
10/04/2025 11:25:48.808 44   123.98
      44 123.98
      44 123.98
10/04/2025 11:23:37.713 1   123.38
      1 123.38
      1 123.38
10/04/2025 11:23:36.911 3   123.38
      3 123.38
      3 123.38
10/04/2025 11:23:35.242 80   123.20
      80 123.20
      80 123.20
10/04/2025 11:23:10.943 80   123.18
      80 123.18
      80 123.18
10/04/2025 11:23:10.317 3   123.18
      3 123.18
      3 123.18
10/04/2025 11:22:00.582 43   123.18
      43 123.18
      43 123.18
10/04/2025 11:21:16.755 30   123.18
      30 123.18
      30 123.18
10/04/2025 11:14:42.797 13   123.18
      13 123.18
      13 123.18
10/04/2025 11:13:52.133 15   123.18
      15 123.18
      15 123.18
10/04/2025 11:13:30.918 23   123.18
      23 123.18
      23 123.18
10/04/2025 11:11:09.487 2   123.18
      2 123.18
      2 123.18
10/04/2025 11:10:29.808 13   123.18
      13 123.18
      13 123.18
10/04/2025 11:09:49.623 100   122.64
      100 122.64
      100 122.64
10/04/2025 11:09:12.628 32   123.18
      32 123.18
      32 123.18
10/04/2025 11:07:35.214 20   123.18
      20 123.18
      20 123.18
10/04/2025 11:01:58.807 26   123.18
      26 123.18
      26 123.18
10/04/2025 11:01:08.215 26   123.18
      26 123.18
      26 123.18
10/04/2025 10:58:16.854 20   123.18
      20 123.18
      10 123.18
      10 123.18
10/04/2025 10:56:19.164 10   122.64
      10 122.64
      10 122.64
10/04/2025 10:51:06.578 40   123.00
      40 123.00
      40 123.00
10/04/2025 10:51:03.014 1   122.94
      1 122.94
      1 122.94
10/04/2025 10:46:35.300 5   123.18
      5 123.18
      5 123.18
10/04/2025 10:45:34.009 7   123.18
      7 123.18
      7 123.18
10/04/2025 10:43:48.596 150   122.64
      150 122.64
      125 122.64
      25 122.64
10/04/2025 10:33:34.521 12   122.64
      12 122.64
      12 122.64
10/04/2025 10:25:22.015 2   122.64
      2 122.64
      2 122.64
10/04/2025 10:24:48.940 5   122.64
      5 122.64
      5 122.64
10/04/2025 10:23:54.669 10   123.66
      10 123.66
      10 123.66
10/04/2025 10:22:59.084 18   123.66
      18 123.66
      18 123.66
10/04/2025 10:21:15.485 20   123.70
      20 123.70
      20 123.70
10/04/2025 10:18:40.343 9   123.72
      9 123.72
      9 123.72
10/04/2025 10:17:28.225 20   124.38
      20 124.38
      20 124.38
10/04/2025 10:17:16.162 13   124.38
      13 124.38
      13 124.38
10/04/2025 10:13:02.572 250   123.90
      250 123.90
      250 123.90
10/04/2025 10:12:57.287 250   123.90
      250 123.90
      250 123.90
10/04/2025 10:07:54.259 24   124.34
      24 124.34
      24 124.34
10/04/2025 10:01:33.234 99   124.18
      99 124.18
      99 124.18
10/04/2025 10:01:12.389 10   125.98
      8 125.98
      10 125.98
      2 125.98
10/04/2025 09:59:23.378 50   123.72
      50 123.72
      50 123.72
10/04/2025 09:58:55.219 8   124.88
      8 124.88
      8 124.88
10/04/2025 09:56:31.448 22   124.98
      22 124.98
      22 124.98
10/04/2025 09:54:38.426 150   124.00
      150 124.00
      150 124.00
10/04/2025 09:54:38.051 93   124.00
      93 124.00
      93 124.00
10/04/2025 09:54:02.223 4   122.62
      4 122.62
      4 122.62
10/04/2025 09:51:36.031 2   122.62
      2 122.62
      2 122.62
10/04/2025 09:49:06.221 50   124.00
      50 124.00
      50 124.00
10/04/2025 09:48:16.071 9   124.00
      9 124.00
      9 124.00
10/04/2025 09:44:20.686 15   124.00
      15 124.00
      15 124.00
10/04/2025 09:42:17.751 150   122.72
      150 122.72
      150 122.72
10/04/2025 09:42:10.250 250   122.50
      250 122.50
      250 122.50
10/04/2025 09:42:05.951 130   122.52
      130 122.52
      130 122.52
10/04/2025 09:41:53.176 250   122.50
      250 122.50
      250 122.50
10/04/2025 09:41:50.196 50   121.00
      50 121.00
      50 121.00
10/04/2025 09:41:27.576 177   122.50
      177 122.50
      177 122.50
10/04/2025 09:41:05.251 100   122.00
      100 122.00
      100 122.00
10/04/2025 09:41:05.220 100   122.00
      100 122.00
      100 122.00
10/04/2025 09:39:52.664 10   124.00
      10 124.00
      10 124.00
10/04/2025 09:39:15.927 200   123.00
      200 123.00
      200 123.00
10/04/2025 09:38:52.750 30   124.04
      17 124.04
      30 124.04
      13 124.04
10/04/2025 09:38:48.790 50   124.06
      50 124.06
      50 124.06
10/04/2025 09:37:26.389 101   125.32
      101 125.32
      101 125.32
10/04/2025 09:36:07.092 151   125.28
      151 125.28
      151 125.28
10/04/2025 09:36:02.294 20   124.44
      20 124.44
      20 124.44
10/04/2025 09:36:02.254 482   124.44
      4 124.44
      8 124.44
      20 124.44
      450 124.44
      450 124.44
      32 124.44
10/04/2025 09:35:11.312 50   125.02
      50 125.02
      50 125.02
10/04/2025 09:34:14.608 2   126.06
      2 126.06
      2 126.06
10/04/2025 09:34:14.481 250   126.06
      250 126.06
      250 126.06
10/04/2025 09:33:23.816 21   127.62
      21 127.62
      21 127.62
10/04/2025 09:32:26.976 15   127.66
      15 127.66
      7 127.66
      8 127.66
10/04/2025 09:31:16.852 1   126.04
      1 126.04
      1 126.04
10/04/2025 09:28:40.574 18   127.00
      10 127.00
      18 127.00
      8 127.00
10/04/2025 09:26:55.648 1   127.82
      1 127.82
      1 127.82
10/04/2025 09:26:29.175 15   126.36
      15 126.36
      15 126.36
10/04/2025 09:24:28.911 250   126.96
      250 126.96
      250 126.96
10/04/2025 09:24:15.830 250   126.88
      250 126.88
      250 126.88
10/04/2025 09:24:12.052 250   126.92
      250 126.92
      250 126.92
10/04/2025 09:21:04.106 1   128.28
      1 128.28
      1 128.28
10/04/2025 09:18:40.470 150   126.70
      150 126.70
      150 126.70
10/04/2025 09:17:28.615 2   127.50
      2 127.50
      2 127.50
10/04/2025 09:17:23.991 49   127.50
      49 127.50
      49 127.50
10/04/2025 09:16:29.076 2 000   126.90
      1 350 126.90
      650 126.90
      2 000 126.90
10/04/2025 09:16:08.898 250   127.02
      250 127.02
      250 127.02
10/04/2025 09:13:57.577 157   127.02
      157 127.02
      157 127.02
10/04/2025 09:13:21.801 155   127.02
      155 127.02
      155 127.02
10/04/2025 09:13:21.198 155   127.02
      155 127.02
      155 127.02
10/04/2025 09:13:17.214 100   127.02
      100 127.02
      100 127.02
10/04/2025 09:13:10.417 400   127.02
      400 127.02
      400 127.02
10/04/2025 09:11:37.213 10   127.30
      10 127.30
      10 127.30
10/04/2025 09:10:40.596 500   127.50
      500 127.50
      500 127.50
10/04/2025 09:10:32.160 200   128.00
      85 128.00
      115 128.00
      200 128.00
10/04/2025 09:07:40.580 70   127.98
      70 127.98
      70 127.98
10/04/2025 09:06:49.354 350   127.98
      350 127.98
      350 127.98
10/04/2025 09:06:25.027 150   127.98
      150 127.98
      150 127.98
10/04/2025 09:05:12.606 850   128.00
      850 128.00
      30 128.00
      5 128.00
      615 128.00
      200 128.00
10/04/2025 09:02:59.182 150   127.50
      150 127.50
      150 127.50
10/04/2025 09:02:23.277 150   127.20
      150 127.20
      150 127.20
10/04/2025 09:00:14.308 150   127.60
      150 127.60
      150 127.60
10/04/2025 09:00:12.001 150   127.60
      150 127.60
      150 127.60
10/04/2025 08:57:49.915 250   127.40
      250 127.40
      250 127.40
10/04/2025 08:57:30.562 200   127.02
      200 127.02
      200 127.02
10/04/2025 08:57:30.112 200   127.02
      80 127.02
      120 127.02
      200 127.02
10/04/2025 08:56:00.368 250   126.80
      250 126.80
      250 126.80
10/04/2025 08:54:44.645 200   126.70
      50 126.70
      150 126.70
      200 126.70
10/04/2025 08:52:26.398 150   126.70
      150 126.70
      150 126.70
10/04/2025 08:52:14.509 250   126.50
      250 126.50
      250 126.50
10/04/2025 08:51:58.206 4   126.50
      4 126.50
      4 126.50
10/04/2025 08:51:49.542 2   125.80
      2 125.80
      2 125.80
10/04/2025 08:50:24.682 150   126.00
      150 126.00
      150 126.00
10/04/2025 08:50:21.258 150   126.30
      150 126.30
      150 126.30
10/04/2025 08:50:20.451 150   126.30
      150 126.30
      150 126.30
10/04/2025 08:50:20.029 20   127.20
      20 127.20
      20 127.20
10/04/2025 08:50:12.952 498   127.10
      498 127.10
      498 127.10
10/04/2025 08:50:04.461 301   126.30
      301 126.30
      1 126.30
      300 126.30
10/04/2025 08:49:56.655 301   126.20
      300 126.20
      1 126.20
      301 126.20
10/04/2025 08:48:37.460 150   126.18
      150 126.18
      150 126.18
10/04/2025 08:47:20.599 350   126.18
      350 126.18
      330 126.18
      20 126.18
10/04/2025 08:46:55.397 50   126.00
      50 126.00
      50 126.00
10/04/2025 08:44:45.077 15   126.00
      15 126.00
      15 126.00
10/04/2025 08:42:20.957 10   126.00
      10 126.00
      10 126.00
10/04/2025 08:39:47.338 20   126.00
      20 126.00
      20 126.00
10/04/2025 08:26:58.619 5   126.18
      5 126.18
      5 126.18
10/04/2025 08:25:52.302 50   126.18
      50 126.18
      50 126.18
10/04/2025 08:25:15.492 3   126.18
      3 126.18
      3 126.18
10/04/2025 08:20:26.381 60   126.18
      60 126.18
      10 126.18
      50 126.18
10/04/2025 08:20:02.257 150   126.18
      150 126.18
      150 126.18
10/04/2025 08:19:57.701 50   126.18
      50 126.18
      50 126.18
10/04/2025 08:19:49.102 150   126.18
      150 126.18
      150 126.18
10/04/2025 08:17:42.292 5   126.18
      5 126.18
      5 126.18
10/04/2025 08:17:01.820 80   126.18
      80 126.18
      80 126.18
10/04/2025 08:15:18.923 8   126.18
      8 126.18
      8 126.18
10/04/2025 08:14:04.124 30   126.18
      30 126.18
      30 126.18
10/04/2025 08:13:13.120 5   126.18
      5 126.18
      5 126.18
10/04/2025 08:09:09.023 8   126.18
      8 126.18
      8 126.18
10/04/2025 08:08:21.521 25   126.18
      25 126.18
      25 126.18
10/04/2025 08:05:15.001 16   126.18
      16 126.18
      16 126.18
10/04/2025 08:02:15.426 7   126.18
      7 126.18
      7 126.18
10/04/2025 08:01:32.006 43   125.50
      43 125.50
      43 125.50
10/04/2025 08:01:20.906 10   126.18
      10 126.18
      10 126.18
10/04/2025 08:00:41.581 14   126.18
      14 126.18
      14 126.18
10/04/2025 07:58:04.571 8   125.50
      8 125.50
      8 125.50
10/04/2025 07:55:25.645 40   126.00
      9 126.00
      31 126.00
      40 126.00
10/04/2025 07:49:28.824 8   126.28
      8 126.28
      8 126.28
10/04/2025 07:49:19.711 6   126.28
      6 126.28
      6 126.28
10/04/2025 07:37:57.571 2   126.28
      2 126.28
      2 126.28
10/04/2025 07:37:22.579 1   126.28
      1 126.28
      1 126.28
10/04/2025 07:30:21.296 300   126.00
      7 126.00
      5 126.00
      2 126.00
      100 126.00
      15 126.00
      30 126.00
      20 126.00
      7 126.00
      114 126.00
      300 126.00
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)