Oracle Corp.

192

179

166.10

Date Time Volume Order Volume Price
30/12/2025 13:57:24.369 300   166.10
      300 166.10
      300 166.10
30/12/2025 13:55:39.140 5   166.16
      5 166.16
      5 166.16
30/12/2025 13:51:12.079 12   166.18
      12 166.18
      12 166.18
30/12/2025 13:50:59.046 10   166.16
      10 166.16
      10 166.16
30/12/2025 13:49:28.075 10   166.06
      10 166.06
      10 166.06
30/12/2025 13:49:11.903 20   166.10
      20 166.10
      20 166.10
30/12/2025 13:48:25.994 5   166.26
      5 166.26
      5 166.26
30/12/2025 13:48:14.707 31   166.10
      31 166.10
      16 166.10
      15 166.10
30/12/2025 13:47:02.411 864   166.02
      864 166.02
      100 166.02
      764 166.02
30/12/2025 13:46:56.200 200   166.00
      200 166.00
      200 166.00
30/12/2025 13:44:25.214 200   166.02
      200 166.02
      200 166.02
30/12/2025 13:44:21.686 50   166.00
      50 166.00
      50 166.00
30/12/2025 13:44:07.533 3   165.82
      3 165.82
      3 165.82
30/12/2025 13:43:56.114 50   165.98
      50 165.98
      50 165.98
30/12/2025 13:43:10.306 5   165.80
      5 165.80
      5 165.80
30/12/2025 13:40:30.460 2   165.98
      2 165.98
      2 165.98
30/12/2025 13:35:47.709 10   165.72
      10 165.72
      10 165.72
30/12/2025 13:34:34.341 10   165.92
      10 165.92
      10 165.92
30/12/2025 13:31:48.228 27   165.74
      27 165.74
      27 165.74
30/12/2025 13:29:47.234 12   165.94
      12 165.94
      12 165.94
30/12/2025 13:29:45.732 12   165.78
      12 165.78
      12 165.78
30/12/2025 13:29:18.105 6   165.92
      6 165.92
      6 165.92
30/12/2025 13:25:33.550 50   165.96
      50 165.96
      50 165.96
30/12/2025 13:25:27.416 1   165.96
      1 165.96
      1 165.96
30/12/2025 13:21:12.587 17   165.98
      17 165.98
      17 165.98
30/12/2025 13:18:18.424 300   165.92
      300 165.92
      300 165.92
30/12/2025 13:16:04.413 1   166.00
      1 166.00
      1 166.00
30/12/2025 13:14:38.967 1   165.82
      1 165.82
      1 165.82
30/12/2025 13:13:36.369 18   166.00
      18 166.00
      18 166.00
30/12/2025 13:11:35.304 3   166.00
      3 166.00
      3 166.00
30/12/2025 13:11:21.063 19   166.00
      19 166.00
      19 166.00
30/12/2025 13:09:19.791 1   166.00
      1 166.00
      1 166.00
30/12/2025 13:07:12.040 30   165.90
      30 165.90
      30 165.90
30/12/2025 13:07:03.927 50   165.92
      50 165.92
      50 165.92
30/12/2025 13:07:03.862 50   165.92
      50 165.92
      50 165.92
30/12/2025 13:06:58.748 3   165.96
      3 165.96
      3 165.96
30/12/2025 13:05:48.922 250   166.00
      249 166.00
      1 166.00
      250 166.00
30/12/2025 13:01:47.105 300   165.80
      300 165.80
      295 165.80
      5 165.80
30/12/2025 12:59:25.663 60   165.80
      60 165.80
      60 165.80
30/12/2025 12:57:26.173 27   165.62
      27 165.62
      27 165.62
30/12/2025 12:56:24.309 42   165.76
      42 165.76
      42 165.76
30/12/2025 12:54:06.588 5   165.72
      5 165.72
      5 165.72
30/12/2025 12:53:38.733 12   165.78
      12 165.78
      12 165.78
30/12/2025 12:53:38.645 200   165.78
      200 165.78
      200 165.78
30/12/2025 12:52:11.223 50   165.92
      50 165.92
      50 165.92
30/12/2025 12:51:16.647 2   165.70
      2 165.70
      2 165.70
30/12/2025 12:49:13.507 6   165.94
      6 165.94
      6 165.94
30/12/2025 12:47:43.078 141   165.70
      141 165.70
      141 165.70
30/12/2025 12:47:35.993 141   165.68
      141 165.68
      141 165.68
30/12/2025 12:47:28.382 50   165.68
      50 165.68
      50 165.68
30/12/2025 12:44:36.157 18   165.68
      18 165.68
      18 165.68
30/12/2025 12:39:14.644 7   165.46
      7 165.46
      7 165.46
30/12/2025 12:39:13.693 20   165.46
      20 165.46
      20 165.46
30/12/2025 12:35:07.195 1   165.60
      1 165.60
      1 165.60
30/12/2025 12:34:32.081 10   165.36
      10 165.36
      10 165.36
30/12/2025 12:28:34.981 200   165.50
      200 165.50
      200 165.50
30/12/2025 12:23:15.999 3   165.70
      3 165.70
      3 165.70
30/12/2025 12:22:50.552 1   165.70
      1 165.70
      1 165.70
30/12/2025 12:20:01.521 3   165.72
      3 165.72
      3 165.72
30/12/2025 12:18:38.790 3   165.72
      3 165.72
      3 165.72
30/12/2025 12:16:23.284 16   165.70
      16 165.70
      16 165.70
30/12/2025 12:15:50.455 1   165.70
      1 165.70
      1 165.70
30/12/2025 12:13:51.192 12   165.52
      12 165.52
      12 165.52
30/12/2025 12:13:07.963 15   165.70
      15 165.70
      15 165.70
30/12/2025 12:09:36.711 7   165.64
      7 165.64
      7 165.64
30/12/2025 12:09:21.399 28   165.52
      28 165.52
      28 165.52
30/12/2025 12:05:31.901 100   165.70
      100 165.70
      100 165.70
30/12/2025 12:04:20.313 4   165.94
      4 165.94
      4 165.94
30/12/2025 12:03:28.379 16   165.70
      16 165.70
      16 165.70
30/12/2025 11:58:52.158 5   165.66
      5 165.66
      5 165.66
30/12/2025 11:46:57.680 10   166.00
      10 166.00
      10 166.00
30/12/2025 11:44:19.770 20   165.86
      20 165.86
      20 165.86
30/12/2025 11:42:00.081 5   166.00
      5 166.00
      3 166.00
      2 166.00
30/12/2025 11:41:37.037 1   166.00
      1 166.00
      1 166.00
30/12/2025 11:41:19.004 264   165.92
      264 165.92
      264 165.92
30/12/2025 11:40:56.588 1   165.90
      1 165.90
      1 165.90
30/12/2025 11:40:54.920 10   165.90
      10 165.90
      10 165.90
30/12/2025 11:35:21.037 8   166.00
      8 166.00
      8 166.00
30/12/2025 11:33:01.682 8   166.00
      8 166.00
      8 166.00
30/12/2025 11:31:18.053 20   166.00
      20 166.00
      20 166.00
30/12/2025 11:29:29.101 3   165.82
      3 165.82
      3 165.82
30/12/2025 11:28:57.494 1   166.00
      1 166.00
      1 166.00
30/12/2025 11:27:55.905 2   166.00
      2 166.00
      2 166.00
30/12/2025 11:27:27.176 8   166.00
      8 166.00
      8 166.00
30/12/2025 11:25:58.237 16   166.00
      16 166.00
      16 166.00
30/12/2025 11:23:46.600 10   166.00
      10 166.00
      10 166.00
30/12/2025 11:21:39.773 12   165.98
      12 165.98
      12 165.98
30/12/2025 11:21:09.456 2   166.00
      2 166.00
      2 166.00
30/12/2025 11:19:45.396 100   165.78
      100 165.78
      100 165.78
30/12/2025 11:19:39.995 25   165.74
      25 165.74
      25 165.74
30/12/2025 11:17:52.364 20   165.70
      20 165.70
      20 165.70
30/12/2025 11:15:54.704 60   165.98
      60 165.98
      60 165.98
30/12/2025 11:15:30.044 46   165.78
      46 165.78
      46 165.78
30/12/2025 11:14:55.754 2   165.98
      2 165.98
      2 165.98
30/12/2025 11:13:39.723 50   165.98
      50 165.98
      50 165.98
30/12/2025 11:09:54.278 1   166.00
      1 166.00
      1 166.00
30/12/2025 11:05:55.322 30   165.90
      30 165.90
      30 165.90
30/12/2025 11:01:28.494 7   165.92
      7 165.92
      7 165.92
30/12/2025 11:01:00.884 200   166.02
      9 166.02
      200 166.02
      191 166.02
30/12/2025 11:01:00.785 151   166.00
      151 166.00
      151 166.00
30/12/2025 11:00:31.339 1   165.98
      1 165.98
      1 165.98
30/12/2025 11:00:16.429 6   165.94
      6 165.94
      6 165.94
30/12/2025 10:58:30.898 6   165.98
      6 165.98
      6 165.98
30/12/2025 10:57:23.004 19   165.98
      15 165.98
      4 165.98
      19 165.98
30/12/2025 10:56:26.554 1   165.98
      1 165.98
      1 165.98
30/12/2025 10:55:29.456 100   165.94
      100 165.94
      100 165.94
30/12/2025 10:53:48.589 30   165.94
      30 165.94
      30 165.94
30/12/2025 10:53:24.829 16   165.98
      16 165.98
      16 165.98
30/12/2025 10:49:53.795 58   165.98
      58 165.98
      58 165.98
30/12/2025 10:48:35.864 1   166.00
      1 166.00
      1 166.00
30/12/2025 10:48:13.019 1   165.88
      1 165.88
      1 165.88
30/12/2025 10:47:48.936 25   165.86
      25 165.86
      25 165.86
30/12/2025 10:43:39.160 200   165.84
      200 165.84
      200 165.84
30/12/2025 10:43:39.100 300   165.84
      300 165.84
      300 165.84
30/12/2025 10:43:36.315 8   166.00
      8 166.00
      8 166.00
30/12/2025 10:43:10.762 11   165.84
      11 165.84
      11 165.84
30/12/2025 10:42:58.952 263   165.98
      263 165.98
      263 165.98
30/12/2025 10:42:18.280 4   166.00
      4 166.00
      4 166.00
30/12/2025 10:39:39.690 5   165.98
      5 165.98
      5 165.98
30/12/2025 10:38:09.407 9   166.00
      9 166.00
      9 166.00
30/12/2025 10:37:58.090 5   165.92
      5 165.92
      5 165.92
30/12/2025 10:37:14.183 2   166.00
      2 166.00
      2 166.00
30/12/2025 10:36:53.686 60   166.00
      60 166.00
      60 166.00
30/12/2025 10:36:50.883 33   165.96
      33 165.96
      33 165.96
30/12/2025 10:33:56.810 4   165.96
      4 165.96
      4 165.96
30/12/2025 10:32:20.969 8   166.00
      8 166.00
      8 166.00
30/12/2025 10:31:41.438 15   166.00
      15 166.00
      15 166.00
30/12/2025 10:29:36.501 5   165.98
      5 165.98
      5 165.98
30/12/2025 10:29:05.443 22   165.72
      22 165.72
      22 165.72
30/12/2025 10:28:48.840 40   165.78
      40 165.78
      40 165.78
30/12/2025 10:26:10.176 10   165.72
      10 165.72
      10 165.72
30/12/2025 10:25:12.190 5   165.52
      5 165.52
      5 165.52
30/12/2025 10:22:45.736 8   165.82
      8 165.82
      8 165.82
30/12/2025 10:16:50.393 20   165.64
      20 165.64
      20 165.64
30/12/2025 10:15:45.966 12   165.64
      12 165.64
      12 165.64
30/12/2025 10:12:31.435 200   165.72
      200 165.72
      200 165.72
30/12/2025 10:10:02.544 16   165.68
      16 165.68
      16 165.68
30/12/2025 10:09:27.650 9   165.68
      9 165.68
      9 165.68
30/12/2025 10:08:27.957 3   165.56
      3 165.56
      3 165.56
30/12/2025 10:08:07.229 4   165.72
      4 165.72
      4 165.72
30/12/2025 10:07:49.268 3   165.72
      3 165.72
      3 165.72
30/12/2025 10:06:45.896 29   165.60
      29 165.60
      29 165.60
30/12/2025 09:59:18.123 20   165.66
      20 165.66
      20 165.66
30/12/2025 09:58:28.766 100   165.68
      100 165.68
      100 165.68
30/12/2025 09:55:02.432 31   165.68
      31 165.68
      31 165.68
30/12/2025 09:53:12.068 16   165.92
      16 165.92
      16 165.92
30/12/2025 09:51:52.540 4   165.88
      4 165.88
      4 165.88
30/12/2025 09:50:09.765 24   165.86
      24 165.86
      24 165.86
30/12/2025 09:49:12.450 8   165.74
      8 165.74
      8 165.74
30/12/2025 09:46:39.617 9   165.72
      9 165.72
      9 165.72
30/12/2025 09:44:54.926 20   165.52
      20 165.52
      20 165.52
30/12/2025 09:31:37.898 17   165.82
      17 165.82
      17 165.82
30/12/2025 09:29:43.678 60   165.70
      60 165.70
      60 165.70
30/12/2025 09:29:35.685 18   165.72
      18 165.72
      18 165.72
30/12/2025 09:28:38.446 2   165.78
      2 165.78
      2 165.78
30/12/2025 09:27:59.932 60   165.72
      60 165.72
      60 165.72
30/12/2025 09:20:30.134 76   165.52
      76 165.52
      76 165.52
30/12/2025 09:19:42.423 9   165.52
      9 165.52
      9 165.52
30/12/2025 09:13:19.427 1   165.84
      1 165.84
      1 165.84
30/12/2025 09:10:25.351 17   165.80
      17 165.80
      17 165.80
30/12/2025 09:10:18.396 66   165.82
      66 165.82
      66 165.82
30/12/2025 09:03:40.393 17   165.02
      17 165.02
      17 165.02
30/12/2025 08:58:53.218 20   165.02
      20 165.02
      20 165.02
30/12/2025 08:56:13.733 10   165.98
      10 165.98
      10 165.98
30/12/2025 08:47:22.321 11   165.02
      11 165.02
      11 165.02
30/12/2025 08:44:39.577 15   165.02
      15 165.02
      15 165.02
30/12/2025 08:39:39.175 10   165.98
      10 165.98
      10 165.98
30/12/2025 08:37:13.303 25   165.96
      25 165.96
      25 165.96
30/12/2025 08:35:53.595 30   165.94
      30 165.94
      30 165.94
30/12/2025 08:34:38.988 48   165.02
      48 165.02
      48 165.02
30/12/2025 08:30:34.077 2   166.02
      2 166.02
      2 166.02
30/12/2025 08:25:38.380 60   166.02
      60 166.02
      60 166.02
30/12/2025 08:16:30.507 4   165.08
      4 165.08
      4 165.08
30/12/2025 08:13:49.274 30   165.96
      30 165.96
      30 165.96
30/12/2025 08:09:26.602 12   165.96
      12 165.96
      12 165.96
30/12/2025 08:08:48.759 10   165.08
      10 165.08
      10 165.08
30/12/2025 08:05:58.153 1   165.96
      1 165.96
      1 165.96
30/12/2025 07:46:22.778 17   165.08
      17 165.08
      17 165.08
30/12/2025 07:30:10.359 29   165.88
      4 165.88
      10 165.88
      25 165.88
      4 165.88
      3 165.88
      10 165.88
      2 165.88
Copyright © 2026 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 CET (UTC+1)