Canada markets closed

ONEOK, Inc. (ONK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
72.26+0.67 (+0.94%)
At close: 08:02AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202472.2672.2672.2672.2672.26-
May 06, 202471.5971.5971.5971.5971.59-
May 03, 202471.8571.8571.8571.8571.85-
May 02, 202471.4871.4871.4871.4871.48240
Apr 30, 202475.3775.3775.3775.3775.3730
Apr 30, 20240.99 Dividend
Apr 29, 202475.5275.8675.5275.8674.8727
Apr 26, 202475.7475.9775.7475.9774.98377
Apr 25, 202475.1575.1575.1575.1574.17-
Apr 24, 202474.9174.9174.9174.9173.93-
Apr 23, 202474.6974.6974.6974.6973.72-
Apr 22, 202474.6074.6074.6074.6073.63-
Apr 19, 202472.4472.4472.4472.4471.49-
Apr 18, 202472.6572.6572.6572.6571.70-
Apr 17, 202472.3672.3672.3672.3671.42-
Apr 16, 202472.9572.9572.9572.9572.00-
Apr 15, 202473.8673.8673.8673.8672.90-
Apr 12, 202473.8873.8873.8873.8872.92-
Apr 11, 202473.2973.2973.2973.2972.33-
Apr 10, 202473.3373.3373.3373.3372.37-
Apr 09, 202473.3773.3773.3773.3772.41-
Apr 08, 202473.1673.1673.1673.1672.21-
Apr 05, 202472.9772.9772.9772.9772.02-
Apr 04, 202474.2974.2974.2974.2973.3213
Apr 03, 202473.8273.8273.8273.8272.86-
Apr 02, 202473.6674.2073.6674.2073.23130
Mar 28, 202473.2073.5073.2073.5072.5480
Mar 27, 202472.5472.5472.5472.5471.59-
Mar 26, 202472.8672.8672.8672.8671.91-
Mar 25, 202472.6672.6672.6672.6671.71-
Mar 22, 202473.0273.0273.0273.0272.07-
Mar 21, 202472.0873.1672.0873.1672.2142
Mar 20, 202471.8872.5071.8872.5071.55133
Mar 19, 202471.3471.3471.3471.3470.41-
Mar 18, 202470.5070.5070.5070.5069.58-
Mar 15, 202470.5670.5670.5670.5669.64-
Mar 14, 202470.3070.3070.3070.3069.38-
Mar 13, 202470.7870.7870.7870.7869.86-
Mar 12, 202470.4670.4670.4670.4669.54-
Mar 11, 202470.2070.2070.2070.2069.28-
Mar 08, 202470.4870.4870.4870.4869.56-
Mar 07, 202470.8270.8270.8270.8269.90-
Mar 06, 202471.1271.1271.1271.1270.19-
Mar 05, 202470.2470.2470.2470.2469.32-
Mar 04, 202469.0469.0469.0469.0468.14-
Mar 01, 202469.3469.3469.3469.3468.44-
Feb 29, 202468.3268.3268.3268.3267.43-
Feb 28, 202468.4868.4868.4868.4867.59-
Feb 27, 202466.5267.0066.5267.0066.13116
Feb 26, 202467.0867.0867.0867.0866.20-
Feb 23, 202467.9267.9267.7867.7866.9050
Feb 22, 202467.5867.9067.5867.9067.01200
Feb 21, 202466.0466.0466.0466.0465.18-
Feb 20, 202466.5666.5666.5666.5665.69-
Feb 19, 202466.5866.6266.5866.6265.7576
Feb 16, 202465.7265.7265.7265.7264.86-
Feb 15, 202464.2865.7064.2865.7064.84160
Feb 14, 202464.6464.6464.6464.6463.80-
Feb 13, 202464.9264.9464.9264.9464.0915
Feb 12, 202463.7263.7263.7263.7262.89-
Feb 09, 202463.7463.7463.7463.7462.91-
Feb 08, 202463.3663.3663.3663.3662.53-
Feb 07, 202462.9662.9662.9662.9662.14-
Feb 06, 202463.0663.0663.0663.0662.24-
Feb 05, 202463.2263.2263.2263.2262.39-
Feb 02, 202462.7662.7662.7662.7661.94-
Feb 01, 202463.0263.0263.0263.0262.20-
Jan 31, 202464.3264.3263.4663.4662.63650
Jan 30, 202464.0664.0663.5863.9463.1163
Jan 29, 202463.7463.7463.7463.7462.91-
Jan 29, 20240.99 Dividend
Jan 26, 202464.4464.8464.4464.8463.0212
Jan 25, 202463.1863.1863.1863.1861.40-
Jan 24, 202463.4863.4863.4863.4861.69-
Jan 23, 202463.3463.7863.3463.7861.9940
Jan 22, 202464.0464.0464.0464.0462.24-
Jan 19, 202465.2465.2465.2465.2463.41-
Jan 18, 202464.2064.2064.2064.2062.39-
Jan 17, 202463.5863.5863.5863.5861.79-
Jan 16, 202464.2664.2664.2664.2662.45-
Jan 15, 202463.6463.6463.6463.6461.85-
Jan 12, 202463.6463.6463.6463.6461.85-
Jan 11, 202464.4064.4064.4064.4062.59-
Jan 10, 202464.5264.5264.5264.5262.71-
Jan 09, 202464.7464.7464.4864.4862.6749
Jan 08, 202464.9264.9264.9264.9263.09-
Jan 05, 202464.5864.5864.5864.5862.76-
Jan 04, 202465.4865.4865.4865.4863.64-
Jan 03, 202464.5064.5064.5064.5062.69-
Jan 02, 202463.4863.4863.4863.4861.69-
Dec 29, 202363.5063.5063.5063.5061.71-
Dec 28, 202363.6463.8863.4063.8862.0841
Dec 27, 202363.9664.0863.9664.0862.2849
Dec 22, 202362.8063.6062.6663.6061.811,520
Dec 21, 202362.5062.5062.5062.5060.74-
Dec 20, 202362.8862.8862.8862.8861.11-
Dec 19, 202362.2262.2262.2262.2260.47-
Dec 18, 202362.1262.1262.1262.1260.37-
Dec 15, 202362.2862.2862.2862.2860.53-
Dec 14, 202361.6461.6461.6461.6459.91-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...