Singapore markets closed

ONEOK, Inc. (ONK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
76.55+0.70 (+0.92%)
At close: 05:35PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202476.5576.5576.5576.5576.5518
01 Jul 202476.3676.3675.8575.8575.8518
28 Jun 202475.5375.5375.5375.5375.53-
27 Jun 202475.5775.5775.5775.5775.57-
26 Jun 202475.4675.4675.4675.4675.46-
25 Jun 202475.3875.3875.3875.3875.38-
24 Jun 202474.9575.6774.9575.4875.483
21 Jun 202475.4176.0075.1975.1975.19131
20 Jun 202475.0075.1175.0075.0275.0234
19 Jun 202474.3574.3574.3574.3574.35-
18 Jun 202474.2674.2674.2674.2674.26-
17 Jun 202473.0873.7873.0873.7873.7818
14 Jun 202472.5273.1472.5173.1473.14110
13 Jun 202473.2873.2873.2873.2873.28-
12 Jun 202473.8173.8173.8173.8173.81-
11 Jun 202474.1974.1974.1974.1974.19-
10 Jun 202473.2874.0773.2874.0174.012
07 Jun 202472.7372.8472.7372.7672.767
06 Jun 202472.1572.8172.1572.8172.812
05 Jun 202472.2972.7672.2972.7672.7654
04 Jun 202472.0672.0672.0672.0672.0630
03 Jun 202475.4275.4275.4275.4275.4236
31 May 202473.9473.9473.9473.9473.94-
30 May 202473.7073.7073.7073.7073.70-
29 May 202474.3074.3073.9574.0074.00165
28 May 202474.6474.6474.6474.6474.64-
27 May 202474.3474.3474.3474.3474.34-
24 May 202474.5474.5474.5474.5474.54-
23 May 202475.6775.6775.0375.0375.0325
22 May 202475.9175.9175.5775.6575.6566
21 May 202475.4676.5175.4676.5176.511
20 May 202476.6276.6276.2276.2276.22110
17 May 202475.7775.7775.7775.7775.77-
16 May 202475.8375.8375.8375.8375.83-
15 May 202475.8375.8375.0075.5475.5421
14 May 202474.9474.9474.9474.9474.94-
13 May 202474.5074.5074.5074.5074.50-
10 May 202474.3074.3074.3074.3074.30-
09 May 202473.9973.9973.8073.8073.8020
08 May 202473.4173.4173.4173.4173.41-
07 May 202473.0173.1872.6072.9972.9941
06 May 202471.8372.4771.8372.4772.473
03 May 202473.8173.8173.8173.8173.81-
02 May 202473.8173.8173.8173.8173.8110
30 Apr 202474.5074.5074.5074.5074.50-
30 Apr 20240.99 Dividend
29 Apr 202475.8075.8175.5575.5574.5631
26 Apr 202475.4576.1274.8076.1275.12842
25 Apr 202474.7175.5874.4175.5874.59199
24 Apr 202475.3575.3575.1175.1174.134
23 Apr 202475.6775.6774.8374.8373.855
22 Apr 202475.0075.0075.0075.0074.02-
19 Apr 202474.2674.3974.2674.3973.4213
18 Apr 202473.0273.0273.0273.0272.06-
17 Apr 202472.4172.6172.4172.6171.661
16 Apr 202472.3372.3372.3372.3371.38-
15 Apr 202474.6474.6473.1073.7772.80177
12 Apr 202474.6674.6674.6674.6673.68-
11 Apr 202473.4273.4273.4273.4272.46-
10 Apr 202473.5973.5973.4473.4472.48150
09 Apr 202473.0473.0473.0473.0472.08-
08 Apr 202473.5374.1373.5374.0873.1113
05 Apr 202472.7173.3472.7173.3472.382
04 Apr 202473.9373.9373.9373.9372.96-
03 Apr 202474.0174.0174.0174.0173.04-
02 Apr 202474.5274.5274.2874.2873.3151
28 Mar 202474.0074.0074.0074.0073.03-
27 Mar 202472.9472.9472.9472.9471.98-
26 Mar 202472.8472.8472.8472.8471.89-
25 Mar 202473.4073.4073.4073.4072.44-
22 Mar 202473.2073.2073.2073.2072.24-
21 Mar 202472.9872.9872.9872.9872.02-
20 Mar 202471.4072.4271.4072.1671.2139
19 Mar 202471.5472.3671.3072.3271.37559
18 Mar 202470.9671.3070.9671.3070.37243
15 Mar 202470.9871.3470.9871.2670.33117
14 Mar 202470.5270.5270.5270.5269.60-
13 Mar 202470.9670.9670.9670.9670.03-
12 Mar 202470.9070.9070.9070.9069.97-
11 Mar 202470.6870.6870.6870.6869.75-
08 Mar 202470.8070.8070.5870.5869.6675
07 Mar 202471.0271.0271.0271.0270.09-
06 Mar 202470.8070.9070.8070.9069.974
05 Mar 202471.1271.8670.4271.8670.9281
04 Mar 202470.6670.6670.6670.6669.73-
01 Mar 202469.8070.0669.2869.2868.3783
29 Feb 202467.9469.3867.9469.3868.4739
28 Feb 202467.9868.9867.2868.2667.37328
27 Feb 202467.7067.7067.7067.7066.81-
26 Feb 202467.6267.6267.6267.6266.73-
23 Feb 202467.6667.6667.6667.6666.77-
22 Feb 202468.0468.0468.0468.0467.15-
21 Feb 202467.4467.4467.4467.4466.56-
20 Feb 202466.7266.7266.7266.7265.85-
19 Feb 202467.6667.6666.8466.8465.9620
16 Feb 202466.7466.7466.7466.7465.87-
15 Feb 202465.0265.7865.0265.7864.9228
14 Feb 202465.2465.2464.6464.6463.7980
13 Feb 202465.2465.2465.2465.2464.39-
12 Feb 202464.8064.8064.8064.8063.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...