Canada markets closed

ONEOK Inc (ONK.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
71.84+0.36 (+0.50%)
At close: 08:13AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202471.8471.8471.8471.8471.84-
May 02, 202471.4871.4871.4871.4871.48-
Apr 30, 202474.8574.8574.8574.8574.85-
Apr 30, 20240.99 Dividend
Apr 29, 202475.5275.5275.5275.5274.53-
Apr 26, 202475.7475.7475.7475.7474.75-
Apr 25, 202475.1575.1575.1575.1574.16-
Apr 24, 202474.9174.9174.9174.9173.93-
Apr 23, 202474.7574.7574.7574.7573.77-
Apr 22, 202474.6074.6074.6074.6073.62-
Apr 19, 202472.5472.5472.5472.5471.59-
Apr 18, 202472.6372.6372.6372.6371.68-
Apr 17, 202472.3172.3172.3172.3171.36-
Apr 16, 202472.9372.9372.9372.9371.97-
Apr 15, 202473.8573.8573.8573.8572.88-
Apr 12, 202473.8773.8773.8773.8772.90-
Apr 11, 202473.3073.3073.3073.3072.34-
Apr 10, 202473.3473.3473.3473.3472.38-
Apr 09, 202473.3873.3873.3873.3872.42-
Apr 08, 202473.1973.1973.1973.1972.23-
Apr 05, 202472.9872.9872.9872.9872.02-
Apr 04, 202473.7273.7273.7273.7272.75-
Apr 03, 202473.8273.8273.8273.8272.85-
Apr 02, 202473.6673.6673.6673.6672.69-
Mar 28, 202473.1873.1873.1873.1872.22-
Mar 27, 202472.5272.5272.5272.5271.57-
Mar 26, 202472.8872.8872.8872.8871.92-
Mar 25, 202472.6872.6872.6872.6871.73-
Mar 22, 202473.0073.0073.0073.0072.04-
Mar 21, 202472.1072.1072.1072.1071.15-
Mar 20, 202471.8871.8871.8871.8870.94-
Mar 19, 202471.3471.3471.3471.3470.40-
Mar 18, 202470.5070.5070.5070.5069.58-
Mar 15, 202470.5670.5670.5670.5669.64-
Mar 14, 202470.2870.2870.2870.2869.36-
Mar 13, 202470.7670.7670.7670.7669.83-
Mar 12, 202470.4670.4670.4670.4669.54-
Mar 11, 202470.2070.2070.2070.2069.28-
Mar 08, 202470.4670.4670.4670.4669.54-
Mar 07, 202470.8270.8270.8270.8269.89-
Mar 06, 202471.1671.1671.1671.1670.23-
Mar 05, 202470.1270.1270.1270.1269.20-
Mar 04, 202469.0469.0469.0469.0468.13-
Mar 01, 202469.3469.3469.3469.3468.43-
Feb 29, 202468.3668.3668.3668.3667.46-
Feb 28, 202468.4868.4868.4868.4867.58-
Feb 27, 202466.5466.5466.5466.5465.67-
Feb 26, 202467.1067.1067.1067.1066.22-
Feb 23, 202467.9267.9267.9267.9267.03-
Feb 22, 202467.5467.5467.5467.5466.65-
Feb 21, 202465.9865.9865.9865.9865.12-
Feb 20, 202466.5666.5666.5666.5665.69-
Feb 19, 202466.6066.6066.6066.6065.73-
Feb 16, 202465.7065.7065.7065.7064.84-
Feb 15, 202464.2464.2464.2464.2463.40-
Feb 14, 202464.6264.6264.6264.6263.77-
Feb 13, 202464.9264.9264.9264.9264.07-
Feb 12, 202463.7263.7263.7263.7262.88-
Feb 09, 202463.7463.7463.7463.7462.90-
Feb 08, 202463.3463.3463.3463.3462.51-
Feb 07, 202462.9462.9462.9462.9462.11-
Feb 06, 202463.0663.0663.0663.0662.23-
Feb 05, 202463.2263.2263.2263.2262.39-
Feb 02, 202462.7862.7862.7862.7861.96100
Feb 01, 202463.0063.0063.0063.0062.17-
Jan 31, 202464.3464.3464.3464.3463.50-
Jan 30, 202464.0464.0464.0464.0463.20-
Jan 29, 202463.7263.7263.7263.7262.88-
Jan 29, 20240.99 Dividend
Jan 26, 202464.4264.4264.4264.4262.60-
Jan 25, 202463.1863.1863.1863.1861.39-
Jan 24, 202463.4863.4863.4863.4861.69-
Jan 23, 202463.3663.3663.3663.3661.57-
Jan 22, 202464.0664.0664.0664.0662.25-
Jan 19, 202465.2465.2465.2465.2463.40-
Jan 18, 202464.2064.2064.2064.2062.38-
Jan 17, 202463.5863.5863.5863.5861.78-
Jan 16, 202464.2464.2464.2464.2462.42-
Jan 15, 202463.6263.6263.6263.6261.82-
Jan 12, 202463.6263.6263.6263.6261.82-
Jan 11, 202464.4264.4264.4264.4262.60-
Jan 10, 202464.4864.4864.4864.4862.66-
Jan 09, 202464.7464.7464.7464.7462.91-
Jan 08, 202464.9264.9264.9264.9263.08-
Jan 05, 202464.6064.6064.6064.6062.77-
Jan 04, 202465.4665.4665.4665.4663.61-
Jan 03, 202464.5064.5064.5064.5062.68-
Jan 02, 202463.4663.4663.4663.4661.67-
Dec 29, 202363.5063.5063.4063.4061.61-
Dec 28, 202363.6863.6863.6863.6861.88-
Dec 27, 202364.0064.0064.0064.0062.19-
Dec 22, 202362.7862.7862.7862.7861.00-
Dec 21, 202362.5062.5062.5062.5060.73-
Dec 20, 202362.8462.8462.8462.8461.06-
Dec 19, 202362.2262.2262.2262.2260.46-
Dec 18, 202362.1662.1662.1662.1660.40-
Dec 15, 202362.2862.2862.2862.2860.52-
Dec 14, 202361.6861.6861.6861.6859.94-
Dec 13, 202361.0861.0861.0861.0859.35-
Dec 12, 202362.2262.2262.2262.2260.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...