O'Reilly Automotive Inc (OM6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 970.80 | 970.80 | 970.80 | 970.80 | 970.80 | - |
| 17 Jun 2024 | 943.00 | 972.20 | 943.00 | 969.20 | 969.20 | 1 |
| 14 Jun 2024 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | - |
| 13 Jun 2024 | 925.20 | 926.80 | 925.20 | 926.80 | 926.80 | - |
| 12 Jun 2024 | 928.40 | 928.40 | 928.40 | 928.40 | 928.40 | - |
| 11 Jun 2024 | 901.60 | 907.00 | 901.60 | 907.00 | 907.00 | 2 |
| 10 Jun 2024 | 906.00 | 906.00 | 902.20 | 903.20 | 903.20 | - |
| 07 Jun 2024 | 899.80 | 906.40 | 899.80 | 906.20 | 906.20 | 8 |
| 06 Jun 2024 | 894.60 | 903.20 | 894.60 | 903.20 | 903.20 | - |
| 05 Jun 2024 | 890.80 | 890.80 | 890.80 | 890.80 | 890.80 | - |
| 04 Jun 2024 | 873.40 | 886.00 | 873.40 | 886.00 | 886.00 | 9 |
| 03 Jun 2024 | 886.80 | 888.80 | 886.80 | 888.80 | 888.80 | 9 |
| 31 May 2024 | 887.00 | 891.20 | 886.40 | 886.40 | 886.40 | 10 |
| 30 May 2024 | 876.80 | 876.80 | 876.80 | 876.80 | 876.80 | - |
| 29 May 2024 | 876.00 | 886.60 | 875.00 | 882.00 | 882.00 | 21 |
| 28 May 2024 | 904.80 | 904.80 | 900.60 | 900.60 | 900.60 | 1 |
| 27 May 2024 | 906.20 | 907.00 | 906.00 | 907.00 | 907.00 | - |
| 24 May 2024 | 899.60 | 907.20 | 899.60 | 907.20 | 907.20 | - |
| 23 May 2024 | 913.40 | 913.40 | 905.60 | 905.60 | 905.60 | 3 |
| 22 May 2024 | 913.60 | 918.80 | 913.60 | 918.80 | 918.80 | - |
| 21 May 2024 | 913.20 | 919.00 | 913.20 | 915.40 | 915.40 | 20 |
| 20 May 2024 | 928.20 | 928.20 | 914.20 | 914.20 | 914.20 | 10 |
| 17 May 2024 | 922.80 | 929.60 | 922.80 | 929.60 | 929.60 | 4 |
| 16 May 2024 | 925.40 | 928.00 | 924.00 | 925.40 | 925.40 | 25 |
| 15 May 2024 | 939.00 | 939.00 | 930.00 | 930.00 | 930.00 | 32 |
| 14 May 2024 | 935.80 | 935.80 | 916.20 | 923.60 | 923.60 | 1 |
| 13 May 2024 | 942.20 | 951.80 | 942.20 | 951.80 | 951.80 | 3 |
| 10 May 2024 | 956.40 | 963.40 | 956.40 | 963.40 | 963.40 | 5 |
| 09 May 2024 | 945.40 | 945.40 | 945.40 | 945.40 | 945.40 | - |
| 08 May 2024 | 947.00 | 951.60 | 947.00 | 951.60 | 951.60 | - |
| 07 May 2024 | 941.40 | 945.40 | 936.40 | 945.40 | 945.40 | 8 |
| 06 May 2024 | 938.80 | 946.60 | 938.80 | 940.00 | 940.00 | 20 |
| 03 May 2024 | 939.60 | 943.40 | 938.00 | 941.40 | 941.40 | 4 |
| 02 May 2024 | 938.20 | 944.20 | 936.40 | 936.60 | 936.60 | 6 |
| 30 Apr 2024 | 965.00 | 965.00 | 964.00 | 964.00 | 964.00 | 10 |
| 29 Apr 2024 | 972.40 | 972.40 | 962.20 | 962.20 | 962.20 | - |
| 26 Apr 2024 | 985.40 | 985.40 | 972.80 | 972.80 | 972.80 | - |
| 25 Apr 2024 | 980.00 | 980.00 | 948.20 | 948.20 | 948.20 | 4 |
| 24 Apr 2024 | 1,024.50 | 1,024.50 | 1,017.50 | 1,020.50 | 1,020.50 | - |
| 23 Apr 2024 | 1,020.00 | 1,020.00 | 1,013.50 | 1,018.00 | 1,018.00 | - |
| 22 Apr 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - |
| 19 Apr 2024 | 1,023.50 | 1,024.50 | 1,014.50 | 1,021.50 | 1,021.50 | - |
| 18 Apr 2024 | 1,026.50 | 1,032.50 | 1,026.50 | 1,032.50 | 1,032.50 | - |
| 17 Apr 2024 | 1,021.00 | 1,031.00 | 1,021.00 | 1,029.00 | 1,029.00 | - |
| 16 Apr 2024 | 1,002.50 | 1,026.00 | 1,002.50 | 1,025.00 | 1,025.00 | 5 |
| 15 Apr 2024 | 1,011.00 | 1,019.50 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 12 Apr 2024 | 1,008.00 | 1,009.00 | 1,008.00 | 1,009.00 | 1,009.00 | - |
| 11 Apr 2024 | 1,014.00 | 1,014.00 | 1,007.00 | 1,011.50 | 1,011.50 | - |
| 10 Apr 2024 | 1,007.00 | 1,016.00 | 1,007.00 | 1,016.00 | 1,016.00 | - |
| 09 Apr 2024 | 1,017.00 | 1,017.00 | 1,009.00 | 1,009.00 | 1,009.00 | - |
| 08 Apr 2024 | 1,028.00 | 1,028.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 05 Apr 2024 | 1,014.50 | 1,018.00 | 1,014.50 | 1,018.00 | 1,018.00 | 20 |
| 04 Apr 2024 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | 1,044.50 | - |
| 03 Apr 2024 | 1,051.50 | 1,051.50 | 1,051.50 | 1,051.50 | 1,051.50 | - |
| 02 Apr 2024 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - |
| 28 Mar 2024 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - |
| 27 Mar 2024 | 1,048.00 | 1,048.00 | 1,041.50 | 1,044.00 | 1,044.00 | - |
| 26 Mar 2024 | 1,048.50 | 1,048.50 | 1,046.00 | 1,047.00 | 1,047.00 | - |
| 25 Mar 2024 | 1,075.50 | 1,081.00 | 1,075.50 | 1,081.00 | 1,081.00 | 6 |
| 22 Mar 2024 | 1,071.00 | 1,079.00 | 1,071.00 | 1,079.00 | 1,079.00 | - |
| 21 Mar 2024 | 1,050.50 | 1,050.50 | 1,044.00 | 1,047.00 | 1,047.00 | - |
| 20 Mar 2024 | 1,041.00 | 1,048.50 | 1,041.00 | 1,048.50 | 1,048.50 | - |
| 19 Mar 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | - |
| 18 Mar 2024 | 1,025.50 | 1,030.50 | 1,023.00 | 1,023.00 | 1,023.00 | 3 |
| 15 Mar 2024 | 1,024.50 | 1,025.00 | 1,024.50 | 1,025.00 | 1,025.00 | - |
| 14 Mar 2024 | 1,007.00 | 1,010.50 | 1,007.00 | 1,010.50 | 1,010.50 | 2 |
| 13 Mar 2024 | 999.00 | 1,003.00 | 995.20 | 1,002.00 | 1,002.00 | - |
| 12 Mar 2024 | 995.20 | 1,003.00 | 995.20 | 1,001.50 | 1,001.50 | - |
| 11 Mar 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - |
| 08 Mar 2024 | 989.80 | 1,010.00 | 989.80 | 1,010.00 | 1,010.00 | 1 |
| 07 Mar 2024 | 983.60 | 992.80 | 983.60 | 992.80 | 992.80 | - |
| 06 Mar 2024 | 992.80 | 993.40 | 985.80 | 985.80 | 985.80 | - |
| 05 Mar 2024 | 985.20 | 995.00 | 985.20 | 992.40 | 992.40 | - |
| 04 Mar 2024 | 998.20 | 998.20 | 989.60 | 991.00 | 991.00 | - |
| 01 Mar 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - |
| 29 Feb 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 28 Feb 2024 | 994.40 | 999.60 | 994.40 | 999.60 | 999.60 | - |
| 27 Feb 2024 | 973.40 | 979.20 | 973.40 | 979.20 | 979.20 | - |
| 26 Feb 2024 | 971.20 | 982.60 | 971.20 | 982.60 | 982.60 | 1 |
| 23 Feb 2024 | 970.40 | 976.40 | 970.40 | 976.40 | 976.40 | - |
| 22 Feb 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 21 Feb 2024 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | - |
| 20 Feb 2024 | 965.20 | 965.20 | 960.20 | 960.20 | 960.20 | 4 |
| 19 Feb 2024 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | - |
| 16 Feb 2024 | 972.40 | 981.00 | 968.40 | 973.40 | 973.40 | - |
| 15 Feb 2024 | 976.40 | 976.40 | 973.40 | 976.00 | 976.00 | - |
| 14 Feb 2024 | 968.00 | 980.60 | 968.00 | 972.00 | 972.00 | 1 |
| 13 Feb 2024 | 948.80 | 948.80 | 948.80 | 948.80 | 948.80 | - |
| 12 Feb 2024 | 946.60 | 947.60 | 945.40 | 945.40 | 945.40 | - |
| 09 Feb 2024 | 944.20 | 964.00 | 944.20 | 956.80 | 956.80 | 4 |
| 08 Feb 2024 | 948.40 | 948.40 | 937.00 | 942.20 | 942.20 | 5 |
| 07 Feb 2024 | 972.80 | 972.80 | 972.80 | 972.80 | 972.80 | - |
| 06 Feb 2024 | 980.20 | 980.20 | 975.40 | 978.40 | 978.40 | - |
| 05 Feb 2024 | 966.40 | 968.80 | 966.40 | 968.80 | 968.80 | - |
| 02 Feb 2024 | 950.00 | 963.40 | 950.00 | 963.40 | 963.40 | 10 |
| 01 Feb 2024 | 946.00 | 949.80 | 946.00 | 946.60 | 946.60 | - |
| 31 Jan 2024 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | - |
| 30 Jan 2024 | 948.20 | 948.20 | 944.40 | 944.40 | 944.40 | 8 |
| 29 Jan 2024 | 947.40 | 947.40 | 942.60 | 942.60 | 942.60 | 17 |
| 26 Jan 2024 | 940.00 | 950.00 | 940.00 | 950.00 | 950.00 | 4 |
| *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.