Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,684.23 +2,004.22 (+3.25%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
O'Reilly Automotive Inc (OM6.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 941.00 | 941.00 | 941.00 | 941.00 | 941.00 | - |
| 02 May 2024 | 935.60 | 935.60 | 935.60 | 935.60 | 935.60 | - |
| 30 Apr 2024 | 966.60 | 966.60 | 966.60 | 966.60 | 966.60 | - |
| 29 Apr 2024 | 974.20 | 974.20 | 974.20 | 974.20 | 974.20 | - |
| 26 Apr 2024 | 982.60 | 982.60 | 982.60 | 982.60 | 982.60 | - |
| 25 Apr 2024 | 992.80 | 992.80 | 992.80 | 992.80 | 992.80 | - |
| 24 Apr 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | - |
| 23 Apr 2024 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | - |
| 22 Apr 2024 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | - |
| 19 Apr 2024 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | - |
| 18 Apr 2024 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | 1,025.50 | - |
| 17 Apr 2024 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | - |
| 16 Apr 2024 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | - |
| 15 Apr 2024 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | 1,011.50 | - |
| 12 Apr 2024 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | - |
| 11 Apr 2024 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | - |
| 10 Apr 2024 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | - |
| 09 Apr 2024 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | - |
| 08 Apr 2024 | 1,028.50 | 1,028.50 | 1,028.50 | 1,028.50 | 1,028.50 | - |
| 05 Apr 2024 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | 1,014.50 | - |
| 04 Apr 2024 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | - |
| 03 Apr 2024 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | - |
| 02 Apr 2024 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | - |
| 28 Mar 2024 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | - |
| 27 Mar 2024 | 1,049.00 | 1,049.00 | 1,048.50 | 1,048.50 | 1,048.50 | - |
| 26 Mar 2024 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | 1,046.50 | - |
| 25 Mar 2024 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | - |
| 22 Mar 2024 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | - |
| 21 Mar 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | - |
| 20 Mar 2024 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | - |
| 19 Mar 2024 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | - |
| 18 Mar 2024 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | - |
| 15 Mar 2024 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | 1,024.50 | - |
| 14 Mar 2024 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | 1,006.50 | - |
| 13 Mar 2024 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| 12 Mar 2024 | 992.20 | 992.20 | 992.20 | 992.20 | 992.20 | - |
| 11 Mar 2024 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | - |
| 08 Mar 2024 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - |
| 07 Mar 2024 | 988.80 | 988.80 | 988.80 | 988.80 | 988.80 | - |
| 06 Mar 2024 | 992.40 | 992.40 | 992.40 | 992.40 | 992.40 | - |
| 05 Mar 2024 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | - |
| 04 Mar 2024 | 997.40 | 1,000.50 | 997.40 | 1,000.50 | 1,000.50 | 6 |
| 01 Mar 2024 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | 1,005.50 | - |
| 29 Feb 2024 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | - |
| 28 Feb 2024 | 996.20 | 996.20 | 996.20 | 996.20 | 996.20 | - |
| 27 Feb 2024 | 976.20 | 976.20 | 976.20 | 976.20 | 976.20 | - |
| 26 Feb 2024 | 974.80 | 974.80 | 974.80 | 974.80 | 974.80 | - |
| 23 Feb 2024 | 973.20 | 973.20 | 973.20 | 973.20 | 973.20 | - |
| 22 Feb 2024 | 959.80 | 959.80 | 959.80 | 959.80 | 959.80 | - |
| 21 Feb 2024 | 955.40 | 955.40 | 955.40 | 955.40 | 955.40 | - |
| 20 Feb 2024 | 968.60 | 968.60 | 968.60 | 968.60 | 968.60 | - |
| 19 Feb 2024 | 973.60 | 973.60 | 973.60 | 973.60 | 973.60 | - |
| 16 Feb 2024 | 971.20 | 971.20 | 971.20 | 971.20 | 971.20 | - |
| 15 Feb 2024 | 978.20 | 978.20 | 978.20 | 978.20 | 978.20 | - |
| 14 Feb 2024 | 968.40 | 968.40 | 968.40 | 968.40 | 968.40 | - |
| 13 Feb 2024 | 950.40 | 950.40 | 950.40 | 950.40 | 950.40 | - |
| 12 Feb 2024 | 948.00 | 948.00 | 948.00 | 948.00 | 948.00 | - |
| 09 Feb 2024 | 944.60 | 944.60 | 944.60 | 944.60 | 944.60 | - |
| 08 Feb 2024 | 949.60 | 949.60 | 949.60 | 949.60 | 949.60 | - |
| 07 Feb 2024 | 975.60 | 975.60 | 975.60 | 975.60 | 975.60 | - |
| 06 Feb 2024 | 979.40 | 979.40 | 979.40 | 979.40 | 979.40 | - |
| 05 Feb 2024 | 968.20 | 968.20 | 968.20 | 968.20 | 968.20 | - |
| 02 Feb 2024 | 956.20 | 956.20 | 956.20 | 956.20 | 956.20 | - |
| 01 Feb 2024 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | - |
| 31 Jan 2024 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | - |
| 30 Jan 2024 | 948.60 | 948.60 | 948.60 | 948.60 | 948.60 | - |
| 29 Jan 2024 | 939.80 | 939.80 | 939.80 | 939.80 | 939.80 | - |
| 26 Jan 2024 | 940.20 | 940.20 | 940.20 | 940.20 | 940.20 | - |
| 25 Jan 2024 | 935.80 | 935.80 | 935.80 | 935.80 | 935.80 | - |
| 24 Jan 2024 | 942.40 | 942.40 | 942.40 | 942.40 | 942.40 | - |
| 23 Jan 2024 | 947.20 | 947.20 | 947.20 | 947.20 | 947.20 | - |
| 22 Jan 2024 | 941.40 | 947.60 | 941.40 | 947.60 | 947.60 | 1 |
| 19 Jan 2024 | 930.80 | 930.80 | 930.80 | 930.80 | 930.80 | - |
| 18 Jan 2024 | 907.80 | 907.80 | 907.80 | 907.80 | 907.80 | - |
| 17 Jan 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| 16 Jan 2024 | 868.40 | 868.40 | 868.40 | 868.40 | 868.40 | - |
| 15 Jan 2024 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | - |
| 12 Jan 2024 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | - |
| 11 Jan 2024 | 852.20 | 852.20 | 852.20 | 852.20 | 852.20 | - |
| 10 Jan 2024 | 846.20 | 846.20 | 846.20 | 846.20 | 846.20 | - |
| 09 Jan 2024 | 844.40 | 844.40 | 844.40 | 844.40 | 844.40 | - |
| 08 Jan 2024 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - |
| 05 Jan 2024 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | - |
| 04 Jan 2024 | 862.40 | 862.40 | 862.40 | 862.40 | 862.40 | - |
| 03 Jan 2024 | 859.40 | 859.40 | 859.40 | 859.40 | 859.40 | - |
| 02 Jan 2024 | 859.60 | 859.60 | 859.60 | 859.60 | 859.60 | - |
| 29 Dec 2023 | 848.80 | 848.80 | 847.80 | 847.80 | 847.80 | - |
| 28 Dec 2023 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | - |
| 27 Dec 2023 | 851.40 | 851.40 | 851.40 | 851.40 | 851.40 | - |
| 22 Dec 2023 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | - |
| 21 Dec 2023 | 868.60 | 868.60 | 868.60 | 868.60 | 868.60 | - |
| 20 Dec 2023 | 878.20 | 878.20 | 878.20 | 878.20 | 878.20 | - |
| 19 Dec 2023 | 876.60 | 876.60 | 876.60 | 876.60 | 876.60 | - |
| 18 Dec 2023 | 871.40 | 871.40 | 871.40 | 871.40 | 871.40 | - |
| 15 Dec 2023 | 864.40 | 864.40 | 864.40 | 864.40 | 864.40 | - |
| 14 Dec 2023 | 902.40 | 902.40 | 902.40 | 902.40 | 902.40 | - |
| 13 Dec 2023 | 900.40 | 900.40 | 900.40 | 900.40 | 900.40 | - |
| 12 Dec 2023 | 893.80 | 893.80 | 893.80 | 893.80 | 893.80 | - |
| 11 Dec 2023 | 876.60 | 876.60 | 876.60 | 876.60 | 876.60 | - |
| 08 Dec 2023 | 882.40 | 882.40 | 882.40 | 882.40 | 882.40 | - |
| *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.