O’Reilly Automotive

ORLY
🏛️ germany →
92.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 785.60 785.60 785.10 785.10 0.0M
2022-12-29 795.10 801.70 789.40 791.40 0.0M
2022-12-28 795.00 795.30 791.20 794.70 0.0M
2022-12-27 791.50 792.50 781.00 792.50 0.0M
2022-12-23 777.80 785.70 776.80 785.70 0.0M
2022-12-22 787.00 787.00 776.90 776.90 0.0M
2022-12-21 780.70 784.90 779.20 784.90 0.0M
2022-12-20 765.00 783.20 763.20 779.50 0.0M
2022-12-19 766.90 777.60 764.00 769.90 0.0M
2022-12-16 753.80 765.00 750.30 764.20 0.0M
2022-12-15 756.60 765.00 751.60 762.30 0.0M
2022-12-14 773.10 773.10 757.90 760.20 0.0M
2022-12-13 793.70 797.60 767.60 767.60 0.0M
2022-12-12 783.90 790.30 783.00 783.00 0.0M
2022-12-09 795.10 797.50 788.50 789.50 0.0M
2022-12-08 787.70 797.20 787.70 791.20 0.0M
2022-12-07 795.00 795.00 780.00 782.20 0.0M
2022-12-06 803.50 805.30 782.60 791.70 0.0M
2022-12-05 820.00 820.00 799.90 807.00 0.0M
2022-12-02 809.60 816.50 805.50 815.90 0.0M
2022-12-01 831.10 831.50 815.00 816.00 0.0M
2022-11-30 823.10 831.50 820.00 826.10 0.0M
2022-11-29 829.10 830.40 816.50 824.70 0.0M
2022-11-28 820.00 830.90 819.00 826.60 0.0M
2022-11-25 825.90 826.30 821.40 825.60 0.0M
2022-11-24 820.30 824.70 815.60 823.70 0.0M
2022-11-23 826.10 826.30 819.90 819.90 0.0M
2022-11-22 827.30 831.40 822.20 826.20 0.0M
2022-11-21 817.00 832.50 817.00 828.90 0.0M
2022-11-18 804.90 811.40 804.80 808.20 0.0M
2022-11-17 804.20 806.60 799.20 799.20 0.0M
2022-11-16 794.50 808.80 770.00 808.00 0.0M
2022-11-15 802.20 807.00 776.40 793.60 0.0M
2022-11-14 783.80 808.00 783.80 800.20 0.0M
2022-11-11 831.80 831.80 781.30 786.50 0.0M
2022-11-10 828.70 839.30 823.50 827.30 0.0M
2022-11-09 826.50 837.50 826.50 830.50 0.0M
2022-11-08 831.00 834.80 822.10 822.10 0.0M
2022-11-07 816.20 825.20 814.30 825.20 0.0M
2022-11-04 841.80 841.80 814.80 816.60 0.0M
2022-11-03 832.60 845.50 827.80 843.40 0.0M
2022-11-02 845.90 854.10 831.80 831.80 0.0M
2022-11-01 851.00 851.70 834.30 848.00 0.0M
2022-10-31 845.00 854.70 842.00 845.50 0.0M
2022-10-28 810.00 843.00 810.00 841.00 0.0M
2022-10-27 803.70 819.50 800.70 816.20 0.0M
2022-10-26 765.00 790.00 764.90 773.20 0.0M
2022-10-25 781.30 783.10 775.50 780.80 0.0M
2022-10-24 755.60 778.00 755.60 778.00 0.0M
2022-10-21 742.60 752.00 741.90 751.80 0.0M
2022-10-20 752.60 755.00 746.60 750.50 0.0M
2022-10-19 758.80 764.80 756.60 756.60 0.0M
2022-10-18 758.40 760.00 736.20 755.80 0.0M
2022-10-17 760.30 760.80 749.10 749.10 0.0M
2022-10-14 759.20 764.80 756.10 756.10 0.0M
2022-10-13 749.20 756.10 727.90 756.10 0.0M
2022-10-12 757.10 761.80 750.20 752.40 0.0M
2022-10-11 750.00 761.50 750.00 757.80 0.0M
2022-10-10 730.60 744.00 727.80 744.00 0.0M
2022-10-07 746.70 747.90 727.80 727.80 0.0M
2022-10-06 740.60 745.60 735.40 745.60 0.0M
2022-10-05 729.40 747.50 724.50 747.50 0.0M
2022-10-04 738.20 738.70 724.00 729.50 0.0M
2022-10-03 716.00 729.00 716.00 729.00 0.0M
2022-09-30 731.90 732.00 720.00 720.00 0.0M
2022-09-29 735.40 735.40 723.80 723.80 0.0M
2022-09-28 720.40 740.00 717.80 740.00 0.0M
2022-09-27 725.20 732.00 718.00 726.40 0.0M
2022-09-26 707.10 730.10 706.20 730.10 0.0M
2022-09-23 707.70 707.70 706.30 706.30 0.0M
2022-09-22 701.90 702.30 701.90 702.30 0.0M
2022-09-21 706.10 718.00 706.10 717.20 0.0M
2022-09-20 692.20 692.30 692.20 692.30 0.0M
2022-09-19 690.10 693.40 689.80 693.40 0.0M
2022-09-16 681.50 692.80 681.10 692.80 0.0M
2022-09-15 694.30 694.30 689.50 689.50 0.0M
2022-09-14 695.10 695.10 689.50 691.20 0.0M
2022-09-13 721.40 721.40 698.40 698.40 0.0M
2022-09-12 714.20 718.20 708.80 717.10 0.0M
2022-09-09 729.30 731.60 721.40 722.30 0.0M
2022-09-08 722.10 726.60 722.10 726.60 0.0M
2022-09-07 714.90 726.50 713.50 726.50 0.0M
2022-09-06 713.90 716.70 712.60 712.60 0.0M
2022-09-05 712.40 714.20 708.90 713.20 0.0M
2022-09-02 710.00 710.00 706.00 706.00 0.0M
2022-09-01 689.90 697.40 684.70 697.40 0.0M
2022-08-31 698.00 704.00 692.20 692.20 0.0M
2022-08-30 710.50 711.10 695.00 699.90 0.0M
2022-08-29 695.90 704.90 690.80 704.90 0.0M
2022-08-26 716.50 716.50 700.20 700.20 0.0M
2022-08-25 715.40 715.40 703.40 710.10 0.0M
2022-08-24 719.30 720.80 717.00 718.20 0.0M
2022-08-23 732.50 732.50 717.60 722.50 0.0M
2022-08-22 729.10 736.90 727.50 736.90 0.0M
2022-08-19 725.70 735.90 722.40 735.90 0.0M
2022-08-18 727.90 737.80 727.90 732.30 0.0M
2022-08-17 723.70 732.80 723.70 730.60 0.0M
2022-08-16 728.90 731.40 728.70 730.80 0.0M
2022-08-15 714.50 723.60 713.10 723.60 0.0M
2022-08-12 700.00 711.70 700.00 710.10 0.0M
2022-08-11 704.10 705.50 695.30 699.30 0.0M
2022-08-10 705.40 706.60 705.40 706.60 0.0M
2022-08-08 699.40 700.80 695.00 699.40 0.0M
2022-08-05 694.00 694.00 686.10 691.20 0.0M
2022-08-04 694.40 697.50 693.70 693.70 0.0M
2022-08-03 693.00 699.20 693.00 699.20 0.0M
2022-08-02 687.40 696.10 683.80 696.10 0.0M
2022-08-01 688.20 689.60 682.50 688.60 0.0M
2022-07-29 703.00 703.00 687.00 691.00 0.0M
2022-07-28 655.40 690.30 655.00 690.30 0.0M
2022-07-27 673.40 673.40 663.20 673.40 0.0M
2022-07-26 666.30 668.40 665.70 665.70 0.0M
2022-07-25 675.20 677.00 672.90 672.90 0.0M
2022-07-22 672.90 678.50 670.30 678.50 0.0M
2022-07-21 672.70 681.00 667.40 670.00 0.0M
2022-07-20 676.80 680.10 672.90 672.90 0.0M
2022-07-19 664.00 667.50 662.10 667.50 0.0M
2022-07-18 682.00 682.00 666.30 666.30 0.0M
2022-07-15 674.50 679.30 670.00 679.30 0.0M
2022-07-14 661.90 663.50 661.90 663.50 0.0M
2022-07-12 648.20 658.00 648.20 653.10 0.0M
2022-07-11 644.00 657.00 644.00 655.20 0.0M
2022-07-08 652.50 652.50 645.70 645.70 0.0M
2022-07-07 649.20 652.80 646.90 652.80 0.0M
2022-07-06 634.40 648.70 634.40 648.20 0.0M
2022-07-05 614.80 625.00 614.80 625.00 0.0M
2022-07-04 607.60 607.60 606.90 606.90 0.0M
2022-07-01 601.30 606.30 601.30 604.30 0.0M
2022-06-30 599.30 607.00 599.30 606.10 0.0M
2022-06-29 597.50 597.50 597.50 597.50 0.0M
2022-06-28 610.90 615.00 602.00 602.00 0.0M
2022-06-27 610.10 610.10 604.50 608.20 0.0M
2022-06-24 602.10 602.30 599.70 599.70 0.0M
2022-06-23 578.30 594.00 578.30 592.10 0.0M
2022-06-22 555.30 562.80 555.30 562.80 0.0M
2022-06-21 565.70 568.60 565.70 568.60 0.0M
2022-06-20 561.50 563.00 559.80 563.00 0.0M
2022-06-16 567.60 567.60 551.90 555.10 0.0M
2022-06-15 573.10 574.70 571.60 574.70 0.0M
2022-06-14 579.00 581.70 572.50 572.50 0.0M
2022-06-13 568.40 577.60 565.00 577.60 0.0M
2022-06-10 580.10 580.10 579.80 579.80 0.0M
2022-06-09 581.40 594.20 581.40 593.50 0.0M
2022-06-08 590.00 590.00 584.00 584.60 0.0M
2022-06-07 589.40 595.00 589.40 593.20 0.0M
2022-06-03 591.30 591.30 581.80 590.00 0.0M
2022-06-02 586.90 590.00 581.20 581.20 0.0M
2022-06-01 596.10 597.00 595.00 595.00 0.0M
2022-05-31 602.80 604.80 595.00 595.00 0.0M
2022-05-30 608.80 608.80 601.90 604.80 0.0M
2022-05-27 592.20 605.30 592.20 605.30 0.0M
2022-05-26 585.10 585.10 585.10 585.10 0.0M
2022-05-25 571.40 571.40 571.40 571.40 0.0M
2022-05-24 534.30 536.00 531.20 536.00 0.0M
2022-05-23 545.50 547.90 532.50 542.70 0.0M
2022-05-20 576.40 577.40 539.60 539.60 0.0M
2022-05-19 564.90 564.90 556.90 556.90 0.0M
2022-05-18 611.20 611.20 572.40 572.40 0.0M
2022-05-17 617.80 621.00 610.10 610.10 0.0M
2022-05-16 606.40 615.60 606.40 615.60 0.0M
2022-05-13 607.60 607.70 601.30 604.70 0.0M
2022-05-12 577.40 601.20 575.70 601.20 0.0M
2022-05-11 588.80 591.10 588.60 588.60 0.0M
2022-05-10 585.20 589.20 580.40 583.40 0.0M
2022-05-09 570.90 576.10 563.00 576.10 0.0M
2022-05-06 566.40 572.70 556.40 572.70 0.0M
2022-05-05 590.00 590.00 577.50 577.50 0.0M
2022-05-04 576.20 592.00 573.60 592.00 0.0M
2022-05-03 582.40 582.40 573.60 573.60 0.0M
2022-05-02 577.90 582.50 573.90 573.90 0.0M
2022-04-29 589.30 593.00 581.30 581.30 0.0M
2022-04-28 649.10 649.10 591.80 592.80 0.0M
2022-04-27 674.00 686.10 674.00 680.30 0.0M
2022-04-26 666.30 677.70 663.40 675.40 0.0M
2022-04-25 658.20 660.40 654.10 659.00 0.0M
2022-04-22 673.30 676.00 656.00 656.00 0.0M
2022-04-21 686.60 692.40 675.50 675.50 0.0M
2022-04-20 670.80 686.30 670.80 686.30 0.0M
2022-04-19 671.90 676.70 668.50 676.70 0.0M
2022-04-14 667.70 672.80 667.70 672.80 0.0M
2022-04-13 663.00 663.60 663.00 663.60 0.0M
2022-04-12 665.00 666.20 665.00 666.20 0.0M
2022-04-11 674.20 674.20 665.10 665.10 0.0M
2022-04-08 673.70 686.40 672.60 680.00 0.0M
2022-04-07 643.10 668.10 643.10 668.10 0.0M
2022-04-06 634.90 634.90 623.80 634.10 0.0M
2022-04-05 624.70 637.50 624.70 637.50 0.0M
2022-04-04 607.40 620.20 605.20 620.20 0.0M
2022-04-01 623.20 624.40 608.10 608.10 0.0M
2022-03-31 629.60 631.40 621.00 621.00 0.0M
2022-03-30 632.40 632.40 626.60 629.40 0.0M
2022-03-29 624.80 632.80 622.00 632.80 0.0M
2022-03-28 642.00 642.00 625.60 625.60 0.0M
2022-03-25 635.20 638.60 632.40 638.60 0.0M
2022-03-24 628.80 636.00 628.80 636.00 0.0M
2022-03-23 620.60 620.60 620.60 620.60 0.0M
2022-03-22 624.00 626.00 620.20 621.40 0.0M
2022-03-21 619.60 624.20 619.20 619.20 0.0M
2022-03-18 629.60 633.00 612.00 621.40 0.0M
2022-03-17 635.20 635.20 626.60 631.80 0.0M
2022-03-16 642.20 642.20 634.40 634.60 0.0M
2022-03-15 614.80 632.00 609.60 632.00 0.0M
2022-03-14 622.40 624.80 617.40 624.80 0.0M
2022-03-11 618.60 623.40 616.80 622.40 0.0M
2022-03-10 607.20 607.20 605.40 605.40 0.0M
2022-03-09 604.40 612.00 603.00 612.00 0.0M
2022-03-08 604.00 604.00 603.20 603.20 0.0M
2022-03-07 612.00 624.20 609.20 609.60 0.0M
2022-03-04 614.20 627.00 614.20 617.40 0.0M
2022-03-03 608.00 617.00 605.80 609.20 0.0M
2022-03-02 596.40 610.00 596.40 610.00 0.0M
2022-03-01 581.80 592.00 577.60 592.00 0.0M
2022-02-28 575.20 575.20 571.20 571.20 0.0M
2022-02-25 562.60 568.40 561.20 568.40 0.0M
2022-02-24 544.80 568.40 542.60 567.00 0.0M
2022-02-23 581.20 581.20 559.00 559.00 0.0M
2022-02-22 586.20 593.40 573.20 573.20 0.0M
2022-02-21 593.60 593.60 586.60 586.60 0.0M
2022-02-18 598.00 601.60 598.00 601.60 0.0M
2022-02-17 591.60 597.60 591.60 594.00 0.0M
2022-02-16 594.60 598.00 593.60 595.00 0.0M
2022-02-15 586.60 594.00 586.60 594.00 0.0M
2022-02-14 588.60 589.40 578.60 578.60 0.0M
2022-02-11 573.00 590.60 573.00 590.60 0.0M
2022-02-10 576.80 585.00 570.20 575.20 0.0M
2022-02-09 563.20 567.00 559.60 559.60 0.0M
2022-02-08 557.20 560.00 554.00 560.00 0.0M
2022-02-07 568.00 569.00 557.20 558.40 0.0M
2022-02-04 587.40 587.40 566.20 566.20 0.0M
2022-02-03 583.80 592.00 583.80 586.40 0.0M
2022-02-02 588.60 596.20 583.60 596.20 0.0M
2022-02-01 580.60 582.20 578.00 581.00 0.0M
2022-01-31 579.60 581.80 573.20 581.00 0.0M
2022-01-28 580.00 580.00 566.60 571.80 0.0M
2022-01-27 554.80 573.60 554.80 573.60 0.0M
2022-01-26 577.80 582.20 574.80 574.80 0.0M
2022-01-25 574.60 581.80 571.40 581.80 0.0M
2022-01-24 565.00 578.20 553.20 578.20 0.0M
2022-01-21 568.40 573.40 565.20 566.00 0.0M
2022-01-20 582.80 584.20 576.80 576.80 0.0M
2022-01-19 583.00 592.80 583.00 584.00 0.0M
2022-01-18 597.00 597.00 582.80 583.20 0.0M
2022-01-17 594.40 601.00 594.40 601.00 0.0M
2022-01-14 603.80 610.00 595.00 595.00 0.0M
2022-01-13 595.60 601.80 595.60 601.80 0.0M
2022-01-12 599.60 599.60 593.80 593.80 0.0M
2022-01-11 599.80 600.00 595.60 596.00 0.0M
2022-01-10 601.80 602.80 591.00 591.00 0.0M
2022-01-07 621.80 623.60 601.00 601.00 0.0M
2022-01-06 602.40 619.00 602.40 619.00 0.0M
2022-01-05 617.20 619.40 612.40 612.40 0.0M
2022-01-04 617.40 621.20 617.40 621.20 0.0M
2022-01-03 623.60 635.20 612.80 612.80 0.0M