O’Reilly Automotive

ORLY
🏛️ Vereinigtes Königreich →
106.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 105.05 106.19 104.54 106.14 0.0M
2025-09-25 104.11 105.05 103.54 104.02 0.0M
2025-09-24 103.66 104.03 102.90 103.80 0.0M
2025-09-23 103.10 104.02 100.95 102.35 0.0M
2025-09-22 103.10 104.12 103.10 103.33 0.0M
2025-09-19 104.75 104.75 103.26 103.86 0.0M
2025-09-18 104.60 105.41 103.91 105.09 0.0M
2025-09-17 105.62 106.04 103.78 104.70 0.0M
2025-09-16 106.48 106.78 105.90 106.30 0.0M
2025-09-15 107.44 107.60 105.90 105.90 0.0M
2025-09-12 107.60 108.42 107.40 107.50 0.0M
2025-09-11 105.60 108.00 105.53 107.29 0.0M
2025-09-10 106.78 107.09 104.94 105.35 0.0M
2025-09-09 105.75 106.16 105.27 106.14 0.0M
2025-09-08 104.96 106.23 104.90 106.05 0.0M
2025-09-05 105.32 105.32 103.75 103.89 0.0M
2025-09-04 104.09 104.73 103.79 104.73 0.0M
2025-09-03 103.11 103.93 102.41 103.93 0.0M
2025-09-02 103.77 104.49 102.92 103.26 0.0M
2025-08-29 103.79 104.35 103.38 103.79 0.0M
2025-08-28 103.74 104.22 103.38 103.74 0.0M
2025-08-27 103.51 103.63 103.10 103.51 0.0M
2025-08-26 103.21 103.91 102.41 103.21 0.0M
2025-08-25 102.26 102.75 101.87 102.26 0.0M
2025-08-22 102.75 103.61 102.20 102.75 0.0M
2025-08-21 103.04 104.46 102.95 103.04 0.0M
2025-08-20 103.61 104.35 103.15 103.61 0.0M
2025-08-19 102.36 102.91 101.40 102.36 0.0M
2025-08-18 101.35 102.05 101.16 101.35 0.0M
2025-08-15 101.39 103.00 100.88 101.39 0.0M
2025-08-14 102.08 102.98 101.75 102.08 0.0M
2025-08-13 102.75 102.95 102.08 102.75 0.0M
2025-08-12 102.18 103.50 101.72 102.18 0.0M
2025-08-11 103.36 103.76 102.99 103.36 0.0M
2025-08-08 103.46 104.00 103.30 103.46 0.0M
2025-08-07 103.45 104.86 102.96 103.45 0.0M
2025-08-06 103.50 104.07 102.56 103.50 0.0M
2025-08-05 101.88 102.13 101.28 101.88 0.0M
2025-08-04 100.36 101.02 99.39 100.36 0.0M
2025-08-01 98.62 99.74 97.92 98.62 0.0M
2025-07-31 99.19 99.51 98.75 99.19 0.0M
2025-07-30 99.09 100.43 98.94 99.09 0.0M
2025-07-29 98.26 99.36 97.60 98.26 0.0M
2025-07-28 97.22 98.61 96.95 97.22 0.0M
2025-07-25 97.74 99.79 97.44 97.74 0.0M
2025-07-24 99.39 100.00 95.44 99.39 0.0M
2025-07-23 95.18 96.08 94.50 95.18 0.0M
2025-07-22 94.81 95.41 93.85 94.81 0.0M
2025-07-21 92.87 94.36 91.68 92.87 0.0M
2025-07-18 92.76 93.11 92.04 92.76 0.0M
2025-07-17 92.01 92.35 91.33 92.01 0.0M
2025-07-16 91.19 91.81 90.48 91.19 0.0M
2025-07-15 92.61 92.99 91.86 92.61 0.0M
2025-07-14 92.37 92.60 91.63 92.37 0.0M
2025-07-11 91.51 92.36 90.99 91.51 0.0M
2025-07-10 93.26 93.47 92.41 93.26 0.0M
2025-07-09 91.80 92.21 91.10 91.80 0.0M
2025-07-08 91.57 93.33 91.11 91.57 0.0M
2025-07-07 91.40 92.19 90.80 91.40 0.0M
2025-07-03 90.43 91.35 89.07 90.43 0.0M
2025-07-02 89.39 90.50 89.16 89.39 0.0M
2025-07-01 90.24 91.50 89.45 90.24 0.0M
2025-06-30 89.30 89.95 89.16 89.30 0.0M
2025-06-27 89.60 89.60 87.86 89.60 0.0M
2025-06-26 87.54 88.40 86.94 87.54 0.0M
2025-06-25 87.98 89.33 87.82 87.98 0.0M
2025-06-24 89.11 90.66 89.11 89.11 0.0M
2025-06-23 90.52 91.25 89.10 90.52 0.0M
2025-06-20 89.33 89.53 88.53 89.33 0.0M
2025-06-18 88.62 89.47 88.58 88.62 0.0M
2025-06-17 88.75 89.08 87.70 88.75 0.0M
2025-06-16 88.10 90.23 87.98 88.10 0.0M
2025-06-13 89.78 91.56 88.00 89.78 0.0M
2025-06-12 91.03 91.03 90.00 91.03 0.0M
2025-06-11 89.59 92.00 89.57 89.59 0.0M
2025-06-10 91.78 91.78 89.65 91.78 0.0M
2025-06-09 89.12 91.81 89.05 89.12 0.0M
2025-06-06 92.67 92.67 91.65 92.67 0.0M
2025-06-05 91.42 91.42 90.27 91.42 0.0M
2025-06-04 91.47 91.61 90.10 91.47 0.0M
2025-06-03 90.90 91.75 90.41 90.90 0.0M
2025-06-02 1,368.19 1,368.19 1,351.13 1,368.19 0.0M
2025-05-30 1,360.04 1,371.91 1,350.00 1,360.04 0.0M
2025-05-29 1,355.80 1,368.09 1,347.11 1,355.80 0.0M
2025-05-28 1,372.00 1,372.51 1,362.55 1,372.00 0.0M
2025-05-27 1,380.50 1,392.38 1,357.11 1,380.50 0.0M
2025-05-23 1,376.51 1,382.43 1,360.87 1,376.51 0.0M
2025-05-22 1,363.61 1,384.02 1,359.63 1,363.61 0.0M
2025-05-21 1,367.91 1,386.22 1,365.44 1,367.91 0.0M
2025-05-20 1,391.30 1,396.91 1,384.33 1,391.30 0.0M
2025-05-19 1,389.51 1,395.50 1,378.78 1,389.51 0.0M
2025-05-16 1,376.74 1,378.51 1,367.58 1,376.74 0.0M
2025-05-15 1,359.75 1,362.30 1,329.98 1,359.75 0.0M
2025-05-14 1,321.02 1,327.32 1,310.00 1,321.02 0.0M
2025-05-13 1,322.90 1,349.43 1,318.00 1,322.90 0.0M
2025-05-12 1,328.53 1,380.00 1,311.00 1,328.53 0.0M
2025-05-09 1,353.15 1,355.51 1,347.80 1,353.15 0.0M
2025-05-08 1,369.90 1,387.98 1,369.90 1,369.90 0.0M
2025-05-07 1,388.76 1,395.00 1,381.00 1,388.76 0.0M
2025-05-06 1,382.66 1,400.00 1,380.08 1,382.66 0.0M
2025-05-05 1,393.53 1,405.00 1,388.40 1,393.53 0.0M
2025-05-02 1,411.13 1,428.34 1,409.13 1,411.13 0.0M
2025-05-01 1,404.37 1,413.93 1,387.28 1,404.37 0.0M
2025-04-30 1,407.00 1,407.19 1,385.79 1,407.00 0.0M
2025-04-29 1,379.81 1,384.28 1,361.05 1,379.81 0.0M
2025-04-28 1,366.11 1,371.56 1,340.30 1,366.11 0.0M
2025-04-25 1,330.31 1,351.96 1,330.06 1,330.31 0.0M
2025-04-24 1,344.02 1,370.00 1,335.00 1,344.02 0.0M
2025-04-23 1,398.33 1,417.59 1,386.28 1,398.33 0.0M
2025-04-22 1,380.10 1,395.20 1,379.26 1,380.10 0.0M
2025-04-17 1,393.57 1,397.88 1,370.27 1,393.57 0.0M
2025-04-16 1,375.36 1,412.10 1,375.36 1,375.36 0.0M
2025-04-15 1,402.56 1,423.88 1,402.56 1,402.56 0.0M
2025-04-14 1,408.91 1,413.31 1,390.00 1,408.91 0.0M
2025-04-11 1,383.45 1,396.15 1,358.00 1,383.45 0.0M
2025-04-10 1,368.46 1,378.72 1,341.11 1,368.46 0.0M
2025-04-09 1,371.72 1,385.79 1,300.00 1,371.72 0.0M
2025-04-08 1,328.45 1,373.66 1,328.45 1,328.45 0.0M
2025-04-07 1,353.98 1,377.41 1,300.00 1,353.98 0.0M
2025-04-04 1,412.05 1,449.00 1,401.84 1,412.05 0.0M
2025-04-03 1,435.52 1,457.89 1,403.75 1,435.52 0.0M
2025-04-02 1,427.19 1,436.93 1,421.00 1,427.19 0.0M
2025-04-01 1,430.52 1,441.62 1,424.32 1,430.52 0.0M
2025-03-31 1,426.86 1,449.48 1,417.80 1,426.86 0.0M
2025-03-28 1,419.97 1,423.17 1,397.32 1,419.97 0.0M
2025-03-27 1,424.34 1,431.61 1,392.90 1,424.34 0.0M
2025-03-26 1,380.15 1,391.42 1,379.00 1,380.15 0.0M
2025-03-25 1,370.61 1,374.42 1,364.00 1,370.61 0.0M
2025-03-24 1,361.63 1,363.00 1,342.05 1,361.63 0.0M
2025-03-21 1,337.87 1,352.73 1,331.00 1,337.87 0.0M
2025-03-20 1,340.92 1,348.00 1,335.16 1,340.92 0.0M
2025-03-19 1,331.84 1,348.05 1,331.34 1,331.84 0.0M
2025-03-18 1,338.57 1,358.00 1,332.95 1,338.57 0.0M
2025-03-17 1,348.13 1,350.70 1,297.71 1,348.13 0.0M
2025-03-14 1,324.72 1,324.84 1,296.00 1,324.72 0.0M
2025-03-13 1,284.17 1,315.37 1,283.63 1,284.17 0.0M
2025-03-12 1,308.73 1,322.95 1,300.49 1,308.73 0.0M
2025-03-11 1,319.20 1,350.00 1,317.40 1,319.20 0.0M
2025-03-10 1,346.48 1,352.40 1,322.54 1,346.48 0.0M
2025-03-07 1,310.69 1,331.07 1,293.70 1,310.69 0.0M
2025-03-06 1,322.48 1,350.17 1,322.48 1,322.48 0.0M
2025-03-05 1,352.70 1,363.91 1,339.82 1,352.70 0.0M
2025-03-04 1,376.35 1,386.37 1,365.33 1,376.35 0.0M
2025-03-03 1,371.66 1,391.98 1,370.37 1,371.66 0.0M
2025-02-28 1,356.75 1,374.06 1,350.90 1,356.75 0.0M
2025-02-27 1,351.57 1,357.00 1,335.00 1,351.57 0.0M
2025-02-26 1,335.16 1,350.00 1,325.90 1,335.16 0.0M
2025-02-25 1,334.93 1,339.77 1,319.00 1,334.93 0.0M
2025-02-24 1,311.50 1,317.67 1,304.10 1,311.50 0.0M
2025-02-21 1,299.52 1,315.71 1,299.52 1,299.52 0.0M
2025-02-20 1,301.84 1,305.64 1,295.16 1,301.84 0.0M
2025-02-19 1,299.88 1,306.84 1,290.16 1,299.88 0.0M
2025-02-18 1,300.95 1,335.37 1,287.90 1,300.95 0.0M
2025-02-14 1,324.40 1,347.50 1,320.51 1,324.40 0.0M
2025-02-13 1,339.67 1,339.82 1,324.43 1,339.67 0.0M
2025-02-12 1,323.51 1,330.00 1,308.07 1,323.51 0.0M
2025-02-11 1,314.46 1,318.59 1,300.41 1,314.46 0.0M
2025-02-10 1,321.85 1,325.24 1,310.20 1,321.85 0.0M
2025-02-07 1,334.99 1,343.18 1,319.01 1,334.99 0.0M
2025-02-06 1,328.55 1,345.75 1,313.47 1,328.55 0.0M
2025-02-05 1,344.70 1,347.73 1,337.60 1,344.70 0.0M
2025-02-04 1,335.33 1,335.33 1,295.50 1,335.33 0.0M
2025-02-03 1,314.53 1,314.84 1,297.33 1,314.53 0.0M
2025-01-31 1,302.03 1,310.99 1,294.60 1,302.03 0.0M
2025-01-30 1,309.51 1,309.51 1,290.00 1,309.51 0.0M
2025-01-29 1,287.18 1,291.42 1,276.11 1,287.18 0.0M
2025-01-28 1,281.46 1,289.49 1,265.76 1,281.46 0.0M
2025-01-27 1,266.89 1,283.71 1,251.74 1,266.89 0.0M
2025-01-24 1,246.16 1,264.98 1,246.16 1,246.16 0.0M
2025-01-23 1,256.95 1,258.03 1,235.00 1,256.95 0.0M
2025-01-22 1,241.53 1,250.00 1,232.86 1,241.53 0.0M
2025-01-21 1,254.99 1,255.82 1,232.28 1,254.99 0.0M
2025-01-17 1,215.82 1,228.70 1,211.15 1,215.82 0.0M
2025-01-16 1,196.72 1,206.00 1,196.72 1,196.72 0.0M
2025-01-15 1,207.66 1,215.49 1,205.00 1,207.66 0.0M
2025-01-14 1,209.21 1,220.41 1,202.20 1,209.21 0.0M
2025-01-13 1,209.50 1,211.35 1,192.32 1,209.50 0.0M
2025-01-10 1,199.64 1,204.99 1,192.03 1,199.64 0.0M
2025-01-08 1,206.61 1,211.12 1,195.00 1,206.61 0.0M
2025-01-07 1,206.50 1,219.99 1,206.00 1,206.50 0.0M
2025-01-06 1,212.75 1,221.16 1,187.46 1,212.75 0.0M
2025-01-03 1,204.70 1,208.01 1,185.00 1,204.70 0.0M
2025-01-02 1,190.49 1,202.52 1,181.93 1,190.49 0.0M