UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.80 +0.42 (+0.54%) GOLD FUTURES
2,323.90 -0.30 (-0.01%) DOW
38,964.44 +80.18 (+0.21%) Bitcoin GBP
50,031.44 -761.09 (-1.50%)
ONE Gas, Inc. (OG9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:50PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 60 |
| 07 May 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - |
| 06 May 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 03 May 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 02 May 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | - |
| 30 Apr 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - |
| 29 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 26 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 25 Apr 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | - |
| 24 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 23 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 22 Apr 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | - |
| 19 Apr 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - |
| 18 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 17 Apr 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| 16 Apr 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | - |
| 15 Apr 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
| 12 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 11 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 10 Apr 2024 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | - |
| 09 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 08 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 05 Apr 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - |
| 04 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 03 Apr 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | - |
| 02 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 28 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 27 Mar 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| 26 Mar 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
| 25 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 22 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 21 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 20 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 19 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 18 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 15 Mar 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - |
| 14 Mar 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | - |
| 13 Mar 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
| 12 Mar 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
| 11 Mar 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
| 08 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 07 Mar 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
| 06 Mar 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
| 05 Mar 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | - |
| 04 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 01 Mar 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - |
| 29 Feb 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
| 28 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 27 Feb 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | - |
| 26 Feb 2024 | 54.50 | 54.50 | 53.50 | 53.50 | 53.50 | - |
| 23 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 Feb 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | 60 |
| 22 Feb 2024 | 0.66 Dividend | |||||
| 21 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.84 | - |
| 20 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.33 | - |
| 19 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.33 | - |
| 16 Feb 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 55.83 | - |
| 15 Feb 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 55.83 | - |
| 14 Feb 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 53.85 | - |
| 13 Feb 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 55.83 | - |
| 12 Feb 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 56.32 | - |
| 09 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.84 | - |
| 08 Feb 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 53.36 | - |
| 07 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.36 | - |
| 06 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.85 | - |
| 05 Feb 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 54.35 | - |
| 02 Feb 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.33 | - |
| 01 Feb 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.33 | - |
| 31 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.83 | - |
| 30 Jan 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 55.83 | - |
| 29 Jan 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.83 | - |
| 26 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.33 | - |
| 25 Jan 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 55.83 | - |
| 24 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.33 | - |
| 23 Jan 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 55.33 | - |
| 22 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.36 | - |
| 19 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.86 | - |
| 18 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.36 | - |
| 17 Jan 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 53.85 | - |
| 16 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.35 | - |
| 15 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.84 | - |
| 12 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.84 | - |
| 11 Jan 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.33 | - |
| 10 Jan 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 55.83 | - |
| 09 Jan 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.31 | - |
| 08 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.31 | - |
| 05 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.80 | - |
| 04 Jan 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 57.80 | - |
| 03 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.30 | - |
| 02 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.82 | - |
| 29 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.31 | - |
| 28 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 56.82 | - |
| 27 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 57.80 | - |
| 22 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.31 | - |
| 21 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 56.82 | - |
| 20 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.31 | - |
| 19 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 56.82 | - |
| 18 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 56.82 | - |
| 15 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 57.80 | - |
| 14 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.31 | - |
| *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.