UK markets open in 7 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,519.81 +312.68 (+1.72%) CRUDE OIL
79.10 +0.15 (+0.19%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,278.85 +1,380.97 (+3.01%)
O'Reilly Automotive Inc (OM6.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 939.60 | 939.60 | 939.60 | 939.60 | 939.60 | - |
| 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 |
| 25 Jan 2024 | 932.60 | 938.40 | 932.60 | 938.40 | 938.40 | - |
| 24 Jan 2024 | 940.00 | 940.00 | 932.80 | 932.80 | 932.80 | - |
| 23 Jan 2024 | 946.80 | 946.80 | 933.00 | 937.00 | 937.00 | - |
| 22 Jan 2024 | 945.00 | 945.60 | 944.00 | 945.60 | 945.60 | - |
| 19 Jan 2024 | 932.80 | 942.20 | 932.80 | 942.20 | 942.20 | 4 |
| 18 Jan 2024 | 908.40 | 908.40 | 908.40 | 908.40 | 908.40 | - |
| 17 Jan 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | - |
| 16 Jan 2024 | 865.60 | 865.60 | 865.60 | 865.60 | 865.60 | - |
| 15 Jan 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - |
| 12 Jan 2024 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | - |
| 11 Jan 2024 | 852.80 | 852.80 | 852.80 | 852.80 | 852.80 | - |
| 10 Jan 2024 | 845.40 | 851.80 | 845.40 | 847.60 | 847.60 | - |
| 09 Jan 2024 | 842.80 | 846.80 | 839.40 | 846.80 | 846.80 | 2 |
| 08 Jan 2024 | 841.40 | 847.20 | 833.40 | 838.60 | 838.60 | 1 |
| 05 Jan 2024 | 855.00 | 855.00 | 846.00 | 846.00 | 846.00 | 70 |
| 04 Jan 2024 | 861.80 | 861.80 | 855.80 | 855.80 | 855.80 | - |
| 03 Jan 2024 | 858.40 | 865.80 | 858.40 | 865.80 | 865.80 | - |
| 02 Jan 2024 | 858.60 | 867.40 | 858.60 | 864.80 | 864.80 | 5 |
| 29 Dec 2023 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | - |
| 28 Dec 2023 | 846.40 | 848.20 | 846.40 | 848.20 | 848.20 | - |
| 27 Dec 2023 | 850.60 | 850.60 | 842.40 | 844.20 | 844.20 | 70 |
| 22 Dec 2023 | 865.40 | 865.40 | 865.40 | 865.40 | 865.40 | - |
| 21 Dec 2023 | 869.60 | 869.60 | 869.60 | 869.60 | 869.60 | - |
| 20 Dec 2023 | 877.60 | 877.60 | 874.80 | 874.80 | 874.80 | 12 |
| 19 Dec 2023 | 874.80 | 878.00 | 874.80 | 878.00 | 878.00 | 10 |
| 18 Dec 2023 | 869.60 | 878.00 | 869.60 | 878.00 | 878.00 | - |
| 15 Dec 2023 | 863.40 | 869.60 | 858.60 | 869.60 | 869.60 | - |
| 14 Dec 2023 | 903.20 | 903.20 | 863.00 | 863.00 | 863.00 | 2 |
| 13 Dec 2023 | 899.60 | 908.40 | 899.60 | 908.40 | 908.40 | - |
| 12 Dec 2023 | 893.80 | 898.60 | 893.40 | 898.60 | 898.60 | 2 |
| 11 Dec 2023 | 875.20 | 877.20 | 875.20 | 877.20 | 877.20 | - |
| 08 Dec 2023 | 879.40 | 879.80 | 875.60 | 875.60 | 875.60 | 3 |
| *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.