Advance Auto Parts

AAP
🏛️ germany →
51.99
Last Update: 2025-09-29
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
2023-12-29 55.60 55.60 55.50 55.50 0.0M
2023-12-28 55.40 55.60 55.40 55.50 0.0M
2023-12-27 55.20 55.40 55.10 55.20 0.0M
2023-12-22 55.50 55.80 55.50 55.80 0.0M
2023-12-21 54.70 55.10 54.30 54.90 0.0M
2023-12-20 55.60 55.60 55.10 55.10 0.0M
2023-12-18 57.40 57.40 55.20 55.20 0.0M
2023-12-15 58.50 58.50 57.00 57.30 0.0M
2023-12-14 56.00 58.70 56.00 58.70 0.0M
2023-12-13 52.20 52.90 52.10 52.90 0.0M
2023-12-11 52.50 53.80 52.50 53.80 0.0M
2023-12-08 52.20 52.30 52.20 52.30 0.0M
2023-12-07 51.30 51.30 51.30 51.30 0.0M
2023-12-06 49.40 51.00 49.35 51.00 0.0M
2023-12-05 51.30 51.30 48.70 48.70 0.0M
2023-12-04 49.65 51.40 49.65 51.00 0.0M
2023-12-01 46.70 47.50 46.70 47.50 0.0M
2023-11-30 46.30 46.30 46.30 46.30 0.0M
2023-11-29 47.10 47.10 47.10 47.10 0.0M
2023-11-28 46.55 46.60 46.55 46.60 0.0M
2023-11-27 48.00 48.00 47.80 47.80 0.0M
2023-11-24 48.35 48.35 48.35 48.35 0.0M
2023-11-23 48.15 48.20 48.15 48.20 0.0M
2023-11-22 46.80 47.45 46.80 47.45 0.0M
2023-11-21 47.85 47.85 47.85 47.85 0.0M
2023-11-20 46.65 46.65 46.65 46.65 0.0M
2023-11-17 49.35 49.35 46.40 46.40 0.0M
2023-11-16 50.30 50.30 46.70 48.75 0.0M
2023-11-15 55.00 55.40 50.70 54.60 0.0M
2023-11-14 52.60 54.60 52.60 53.60 0.0M
2023-11-10 52.70 52.70 52.20 52.20 0.0M
2023-11-09 53.80 53.80 53.80 53.80 0.0M
2023-11-08 54.80 54.80 53.90 53.90 0.0M
2023-11-07 52.90 54.40 52.90 54.40 0.0M
2023-11-06 53.40 53.40 53.40 53.40 0.0M
2023-11-03 51.70 52.50 51.70 52.50 0.0M
2023-11-02 48.75 49.85 48.75 49.85 0.0M
2023-11-01 49.20 49.20 49.15 49.15 0.0M
2023-10-31 49.30 49.30 49.30 49.30 0.0M
2023-10-30 47.45 47.45 47.45 47.45 0.0M
2023-10-27 48.55 48.55 47.45 47.45 0.0M
2023-10-26 47.35 47.45 47.35 47.45 0.0M
2023-10-25 45.65 46.05 45.65 46.05 0.0M
2023-10-24 45.55 46.40 45.55 46.40 0.0M
2023-10-23 48.35 48.35 45.55 45.55 0.0M
2023-10-20 49.00 49.00 49.00 49.00 0.0M
2023-10-19 50.30 50.30 48.90 48.90 0.0M
2023-10-18 51.60 51.60 51.00 51.00 0.0M
2023-10-17 50.60 51.90 50.60 51.90 0.0M
2023-10-16 48.50 50.70 48.45 50.70 0.0M
2023-10-13 47.45 47.55 47.45 47.55 0.0M
2023-10-12 48.10 48.10 47.20 47.40 0.0M
2023-10-11 49.15 49.15 48.55 48.55 0.0M
2023-10-10 48.60 49.70 48.55 49.70 0.0M
2023-10-09 49.00 49.20 49.00 49.20 0.0M
2023-10-06 50.30 50.30 49.15 49.15 0.0M
2023-10-05 49.70 49.75 49.70 49.75 0.0M
2023-10-04 51.10 51.10 49.65 50.00 0.0M
2023-10-03 51.20 51.20 51.20 51.20 0.0M
2023-10-02 53.30 53.30 51.70 51.70 0.0M
2023-09-29 53.30 53.30 53.30 53.30 0.0M
2023-09-28 51.30 51.40 50.90 51.40 0.0M
2023-09-27 52.30 52.30 52.00 52.00 0.0M
2023-09-26 53.40 53.40 52.30 52.30 0.0M
2023-09-25 54.20 54.30 53.70 53.90 0.0M
2023-09-22 54.90 54.90 53.80 54.30 0.0M
2023-09-21 56.20 56.20 55.30 55.30 0.0M
2023-09-20 56.80 56.80 56.80 56.80 0.0M
2023-09-19 54.50 54.50 54.40 54.40 0.0M
2023-09-18 56.20 56.20 54.80 54.80 0.0M
2023-09-15 56.50 57.20 56.50 57.20 0.0M
2023-09-14 53.90 55.90 53.90 55.90 0.0M
2023-09-13 53.40 53.60 53.40 53.40 0.0M
2023-09-12 58.20 58.20 53.90 53.90 0.0M
2023-09-11 60.40 60.40 58.20 58.20 0.0M
2023-09-08 59.20 59.30 59.00 59.00 0.0M
2023-09-07 62.40 62.60 60.00 60.00 0.0M
2023-09-06 62.80 62.80 62.50 62.50 0.0M
2023-09-04 62.60 62.60 62.60 62.60 0.0M
2023-09-01 63.50 64.20 62.70 63.10 0.0M
2023-08-31 63.00 64.10 63.00 64.10 0.0M
2023-08-30 61.90 61.90 61.90 61.90 0.0M
2023-08-29 60.80 61.50 60.70 61.50 0.0M
2023-08-28 59.20 60.90 59.10 60.90 0.0M
2023-08-25 63.10 63.10 58.90 58.90 0.0M
2023-08-24 64.20 64.20 63.00 63.00 0.0M
2023-08-23 63.00 64.90 60.80 63.80 0.0M
2023-08-22 61.70 62.40 61.70 62.40 0.0M
2023-08-21 63.80 63.80 62.10 62.30 0.0M
2023-08-18 63.50 64.70 63.50 64.70 0.0M
2023-08-17 65.00 65.00 65.00 65.00 0.0M
2023-08-16 64.60 64.60 64.50 64.50 0.0M
2023-08-15 65.10 65.10 64.60 65.00 0.0M
2023-08-14 64.40 64.40 64.40 64.40 0.0M
2023-08-11 64.90 66.20 64.90 66.20 0.0M
2023-08-09 64.30 64.70 64.20 64.70 0.0M
2023-08-08 64.70 64.70 64.50 64.50 0.0M
2023-08-07 64.50 64.90 64.50 64.50 0.0M
2023-08-04 65.80 66.00 64.70 64.70 0.0M
2023-08-03 64.10 65.60 63.50 65.60 0.0M
2023-08-02 66.60 66.60 63.80 63.80 0.0M
2023-08-01 67.70 67.70 66.90 67.30 0.0M
2023-07-31 66.40 67.70 66.40 67.70 0.0M
2023-07-28 66.20 66.60 66.20 66.50 0.0M
2023-07-27 65.70 67.20 65.30 66.40 0.0M
2023-07-26 64.50 66.20 64.50 65.80 0.0M
2023-07-25 65.90 65.90 64.60 64.60 0.0M
2023-07-24 63.80 65.60 63.80 65.30 0.0M
2023-07-21 62.90 63.40 62.90 63.40 0.0M
2023-07-20 63.40 63.50 63.10 63.10 0.0M
2023-07-19 61.90 62.10 61.90 62.10 0.0M
2023-07-18 61.90 62.90 61.70 61.70 0.0M
2023-07-17 62.50 62.80 61.70 61.80 0.0M
2023-07-14 62.90 63.30 62.90 63.30 0.0M
2023-07-13 63.40 63.40 63.00 63.00 0.0M
2023-07-12 64.10 64.10 64.10 64.10 0.0M
2023-07-11 64.40 64.40 63.60 63.70 0.0M
2023-07-10 62.90 63.30 62.20 63.30 0.0M
2023-07-07 64.10 64.30 63.00 63.00 0.0M
2023-07-06 65.60 65.60 64.20 64.20 0.0M
2023-07-05 65.00 65.50 64.80 65.50 0.0M
2023-07-04 65.10 65.40 65.10 65.40 0.0M
2023-07-03 64.60 65.30 64.50 65.00 0.0M
2023-06-30 62.90 64.30 62.30 64.30 0.0M
2023-06-29 62.60 62.60 62.60 62.60 0.0M
2023-06-28 62.40 62.40 62.20 62.20 0.0M
2023-06-27 61.80 62.50 61.30 62.50 0.0M
2023-06-23 62.20 62.20 60.40 60.40 0.0M
2023-06-22 62.70 62.70 61.70 62.60 0.0M
2023-06-21 62.20 63.10 62.00 62.80 0.0M
2023-06-20 63.10 63.50 62.30 62.60 0.0M
2023-06-19 63.50 63.50 63.20 63.30 0.0M
2023-06-16 63.80 64.90 62.90 63.60 0.0M
2023-06-15 64.90 64.90 64.20 64.20 0.0M
2023-06-14 63.80 65.10 63.60 64.80 0.0M
2023-06-13 62.00 65.10 61.90 63.50 0.0M
2023-06-12 59.70 63.00 59.20 62.00 0.0M
2023-06-09 60.00 60.20 59.40 59.40 0.0M
2023-06-08 61.10 61.20 60.40 60.50 0.0M
2023-06-07 62.10 62.10 61.20 61.30 0.0M
2023-06-06 61.30 62.30 61.20 62.00 0.0M
2023-06-05 63.00 63.80 61.30 61.30 0.0M
2023-06-02 63.30 64.40 62.00 63.00 0.0M
2023-06-01 68.30 68.50 63.40 64.00 0.0M
2023-05-31 93.20 93.20 68.10 68.10 0.0M
2023-05-30 104.00 104.00 104.00 104.00 0.0M
2023-05-26 104.20 104.60 103.20 104.60 0.0M
2023-05-25 107.20 107.20 106.80 106.80 0.0M
2023-05-23 110.60 110.60 110.60 110.60 0.0M
2023-05-22 108.60 110.60 108.60 110.60 0.0M
2023-05-19 111.00 111.00 110.40 110.40 0.0M
2023-05-18 112.60 113.00 112.60 112.60 0.0M
2023-05-16 110.00 110.00 109.60 109.60 0.0M
2023-05-15 113.60 113.60 113.60 113.60 0.0M
2023-05-11 115.20 115.40 115.20 115.40 0.0M
2023-05-08 112.20 113.80 112.20 113.80 0.0M
2023-05-04 110.60 110.60 110.60 110.60 0.0M
2023-05-03 112.60 112.60 112.60 112.60 0.0M
2023-05-02 114.20 114.20 110.80 110.80 0.0M
2023-04-28 113.80 113.80 113.80 113.80 0.0M
2023-04-27 111.00 111.00 111.00 111.00 0.0M
2023-04-24 115.20 115.20 115.20 115.20 0.0M
2023-04-21 117.20 117.20 117.00 117.00 0.0M
2023-04-19 115.40 117.00 115.40 117.00 0.0M
2023-04-17 112.80 116.00 112.80 115.80 0.0M
2023-04-14 111.20 111.20 111.20 111.20 0.0M
2023-04-13 109.00 109.20 108.80 108.80 0.0M
2023-04-12 111.40 111.40 111.40 111.40 0.0M
2023-04-11 110.60 111.60 110.00 110.80 0.0M
2023-04-06 110.40 110.40 110.20 110.20 0.0M
2023-04-05 109.60 109.60 109.60 109.60 0.0M
2023-04-04 109.60 109.60 109.60 109.60 0.0M
2023-04-03 113.00 113.20 112.80 112.80 0.0M
2023-03-30 108.00 108.00 108.00 108.00 0.0M
2023-03-27 105.00 106.00 105.00 106.00 0.0M
2023-03-23 106.00 106.00 102.00 102.00 0.0M
2023-03-22 110.00 110.00 105.00 105.00 0.0M
2023-03-20 111.00 111.00 111.00 111.00 0.0M
2023-03-17 113.00 113.00 113.00 113.00 0.0M
2023-03-16 115.00 115.00 115.00 115.00 0.0M
2023-03-15 114.00 116.00 113.00 115.00 0.0M
2023-03-14 114.00 114.00 113.00 113.00 0.0M
2023-03-13 120.00 120.00 116.00 116.00 0.0M
2023-03-10 120.00 121.00 120.00 121.00 0.0M
2023-03-09 124.00 124.00 122.00 122.00 0.0M
2023-03-08 125.00 125.00 125.00 125.00 0.0M
2023-03-07 127.00 128.00 127.00 128.00 0.0M
2023-03-03 130.00 130.00 130.00 130.00 0.0M
2023-03-02 130.00 130.60 130.00 130.60 0.0M
2023-03-01 137.00 137.00 129.00 129.00 0.0M
2023-02-28 137.00 139.00 137.00 138.00 0.0M
2023-02-24 132.00 132.00 132.00 132.00 0.0M
2023-02-23 136.00 136.00 133.00 133.00 0.0M
2023-02-22 135.00 135.00 134.00 134.00 0.0M
2023-02-21 138.00 138.00 138.00 138.00 0.0M
2023-02-20 140.00 141.00 140.00 141.00 0.0M
2023-02-17 141.00 141.00 138.00 138.00 0.0M
2023-02-16 141.00 141.00 141.00 141.00 0.0M
2023-02-15 141.00 141.00 141.00 141.00 0.0M
2023-02-14 141.00 141.00 141.00 141.00 0.0M
2023-02-13 140.00 140.00 140.00 140.00 0.0M
2023-02-10 143.00 145.00 143.00 145.00 0.0M
2023-02-09 140.00 140.00 138.00 139.00 0.0M
2023-02-08 140.00 140.00 140.00 140.00 0.0M
2023-02-07 142.00 142.00 140.00 140.00 0.0M
2023-02-03 142.00 142.00 142.00 142.00 0.0M
2023-02-02 144.00 144.00 144.00 144.00 0.0M
2023-02-01 140.00 140.00 139.00 139.00 0.0M
2023-01-31 140.00 141.00 140.00 140.00 0.0M
2023-01-30 135.00 139.00 135.00 139.00 0.0M
2023-01-26 136.00 136.00 136.00 136.00 0.0M
2023-01-25 135.00 135.00 135.00 135.00 0.0M
2023-01-23 136.00 136.00 135.00 135.00 0.0M
2023-01-20 133.00 133.00 133.00 133.00 0.0M
2023-01-18 137.00 137.00 137.00 137.00 0.0M
2023-01-16 140.00 140.00 140.00 140.00 0.0M
2023-01-13 140.00 140.00 139.00 140.00 0.0M
2023-01-12 142.00 142.00 142.00 142.00 0.0M
2023-01-10 142.00 142.00 142.00 142.00 0.0M
2023-01-09 145.00 145.00 143.00 143.00 0.0M
2023-01-05 143.00 143.00 142.00 142.00 0.0M
2023-01-04 143.00 143.00 143.00 143.00 0.0M
2023-01-02 138.00 140.00 137.00 138.00 0.0M