Canada markets open in 7 hours 15 minutes

ONEOK, Inc. (ONK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
75.65-0.86 (-1.12%)
At close: 05:35PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202475.9175.9175.5775.6575.6566
May 21, 202475.4676.5175.4676.5176.511
May 20, 202476.6276.6276.2276.2276.22110
May 17, 202475.7775.7775.7775.7775.77-
May 16, 202475.8375.8375.8375.8375.83-
May 15, 202475.8375.8375.0075.5475.5421
May 14, 202474.9474.9474.9474.9474.94-
May 13, 202474.5074.5074.5074.5074.50-
May 10, 202474.3074.3074.3074.3074.30-
May 09, 202473.9973.9973.8073.8073.8020
May 08, 202473.4173.4173.4173.4173.41-
May 07, 202473.0173.1872.6072.9972.9941
May 06, 202471.8372.4771.8372.4772.473
May 03, 202473.8173.8173.8173.8173.81-
May 02, 202473.8173.8173.8173.8173.8110
Apr 30, 202474.5074.5074.5074.5074.50-
Apr 30, 20240.99 Dividend
Apr 29, 202475.8075.8175.5575.5574.5631
Apr 26, 202475.4576.1274.8076.1275.12842
Apr 25, 202474.7175.5874.4175.5874.59199
Apr 24, 202475.3575.3575.1175.1174.134
Apr 23, 202475.6775.6774.8374.8373.855
Apr 22, 202475.0075.0075.0075.0074.02-
Apr 19, 202474.2674.3974.2674.3973.4213
Apr 18, 202473.0273.0273.0273.0272.06-
Apr 17, 202472.4172.6172.4172.6171.661
Apr 16, 202472.3372.3372.3372.3371.38-
Apr 15, 202474.6474.6473.1073.7772.80177
Apr 12, 202474.6674.6674.6674.6673.68-
Apr 11, 202473.4273.4273.4273.4272.46-
Apr 10, 202473.5973.5973.4473.4472.48150
Apr 09, 202473.0473.0473.0473.0472.08-
Apr 08, 202473.5374.1373.5374.0873.1113
Apr 05, 202472.7173.3472.7173.3472.382
Apr 04, 202473.9373.9373.9373.9372.96-
Apr 03, 202474.0174.0174.0174.0173.04-
Apr 02, 202474.5274.5274.2874.2873.3151
Mar 28, 202474.0074.0074.0074.0073.03-
Mar 27, 202472.9472.9472.9472.9471.98-
Mar 26, 202472.8472.8472.8472.8471.89-
Mar 25, 202473.4073.4073.4073.4072.44-
Mar 22, 202473.2073.2073.2073.2072.24-
Mar 21, 202472.9872.9872.9872.9872.02-
Mar 20, 202471.4072.4271.4072.1671.2139
Mar 19, 202471.5472.3671.3072.3271.37559
Mar 18, 202470.9671.3070.9671.3070.37243
Mar 15, 202470.9871.3470.9871.2670.33117
Mar 14, 202470.5270.5270.5270.5269.60-
Mar 13, 202470.9670.9670.9670.9670.03-
Mar 12, 202470.9070.9070.9070.9069.97-
Mar 11, 202470.6870.6870.6870.6869.75-
Mar 08, 202470.8070.8070.5870.5869.6675
Mar 07, 202471.0271.0271.0271.0270.09-
Mar 06, 202470.8070.9070.8070.9069.974
Mar 05, 202471.1271.8670.4271.8670.9281
Mar 04, 202470.6670.6670.6670.6669.73-
Mar 01, 202469.8070.0669.2869.2868.3783
Feb 29, 202467.9469.3867.9469.3868.4739
Feb 28, 202467.9868.9867.2868.2667.37328
Feb 27, 202467.7067.7067.7067.7066.81-
Feb 26, 202467.6267.6267.6267.6266.73-
Feb 23, 202467.6667.6667.6667.6666.77-
Feb 22, 202468.0468.0468.0468.0467.15-
Feb 21, 202467.4467.4467.4467.4466.56-
Feb 20, 202466.7266.7266.7266.7265.85-
Feb 19, 202467.6667.6666.8466.8465.9620
Feb 16, 202466.7466.7466.7466.7465.87-
Feb 15, 202465.0265.7865.0265.7864.9228
Feb 14, 202465.2465.2464.6464.6463.7980
Feb 13, 202465.2465.2465.2465.2464.39-
Feb 12, 202464.8064.8064.8064.8063.95-
Feb 09, 202463.9463.9463.9463.9463.10-
Feb 08, 202463.5263.5263.5263.5262.69-
Feb 07, 202463.4463.4463.4463.4462.61-
Feb 06, 202463.2063.3663.2063.3662.531
Feb 05, 202463.0463.0463.0063.0062.1787
Feb 02, 202462.9862.9862.9862.9862.15-
Feb 01, 202463.5663.7463.5663.6662.8319
Jan 31, 202463.7663.7663.7663.7662.92-
Jan 30, 202464.1264.1264.1264.1263.28-
Jan 29, 202463.7263.7263.7263.7262.89-
Jan 29, 20240.99 Dividend
Jan 26, 202464.5064.5064.5064.5062.68-
Jan 25, 202464.2664.2664.2664.2662.44-
Jan 24, 202463.5063.5063.5063.5061.71-
Jan 23, 202463.6663.7663.6663.7661.9622
Jan 22, 202463.9664.3863.9664.3862.561
Jan 19, 202465.0065.0065.0065.0063.16-
Jan 18, 202464.3465.0864.3465.0863.24118
Jan 17, 202463.9063.9063.9063.9062.09-
Jan 16, 202464.3264.3264.3264.3262.50-
Jan 15, 202465.2465.2464.5064.5062.6835
Jan 12, 202464.7464.7464.4264.4262.6098
Jan 11, 202464.0464.0464.0464.0462.23-
Jan 10, 202464.3864.3864.1064.1062.2950
Jan 09, 202464.5664.5664.5664.5662.74-
Jan 08, 202464.5464.5464.5464.5462.72-
Jan 05, 202463.9265.3463.9265.3463.491
Jan 04, 202465.3265.3265.3265.3263.47-
Jan 03, 202465.6265.6265.6265.6263.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...