UK markets closed

ONEOK Inc (ONK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
75.69+0.49 (+0.65%)
At close: 08:13AM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202475.6975.6975.6975.6975.69100
28 Jun 202475.2075.2075.2075.2075.20-
27 Jun 202474.9574.9574.9574.9574.95-
26 Jun 202475.4275.4275.4275.4275.42-
25 Jun 202475.1575.1575.1575.1575.15-
24 Jun 202474.3474.3474.3474.3474.34-
21 Jun 202475.3675.3675.3675.3675.36-
20 Jun 202474.2374.2374.2374.2374.23-
19 Jun 202474.1874.1874.1874.1874.18-
18 Jun 202473.5673.5673.5673.5673.56-
17 Jun 202472.7372.7372.7372.7372.73-
14 Jun 202473.1073.1073.1073.1073.10-
13 Jun 202473.8673.8673.8673.8673.86-
12 Jun 202473.9373.9373.9373.9373.93-
11 Jun 202473.9873.9873.9873.9873.98-
10 Jun 202472.8472.8472.8472.8472.84-
07 Jun 202472.3072.3072.3072.3072.30-
06 Jun 202472.4372.4372.4372.4372.43-
05 Jun 202472.5872.5872.5872.5872.58-
04 Jun 202472.6172.6172.6172.6172.61-
03 Jun 202474.5774.5774.5774.5774.57-
31 May 202473.5873.5873.5873.5873.58-
30 May 202472.8372.8372.8372.8372.83-
29 May 202474.0674.0674.0674.0674.06-
28 May 202473.6173.6173.6173.6173.61-
27 May 202474.2174.2174.2174.2174.21-
24 May 202473.9373.9373.9373.9373.93-
23 May 202475.2275.2275.2275.2275.22-
22 May 202476.1876.1876.1876.1876.18-
21 May 202475.7675.7675.7675.7675.76-
20 May 202475.7075.7075.7075.7075.70-
17 May 202475.3875.3875.3875.3875.38-
16 May 202474.7474.7474.7474.7474.74-
15 May 202475.4675.4675.4675.4675.46-
14 May 202474.4674.4674.4674.4674.46-
13 May 202474.1174.1174.1174.1174.11-
10 May 202474.2674.2674.2674.2674.26-
09 May 202473.3373.3373.3373.3373.33-
08 May 202472.7072.7072.7072.7072.70-
07 May 202472.3372.3372.3372.3372.33-
06 May 202471.5771.5771.5771.5771.57-
03 May 202471.8471.8471.8471.8471.84-
02 May 202471.4871.4871.4871.4871.48-
30 Apr 202474.8574.8574.8574.8574.85-
30 Apr 20240.99 Dividend
29 Apr 202475.5275.5275.5275.5274.53-
26 Apr 202475.7475.7475.7475.7474.75-
25 Apr 202475.1575.1575.1575.1574.16-
24 Apr 202474.9174.9174.9174.9173.93-
23 Apr 202474.7574.7574.7574.7573.77-
22 Apr 202474.6074.6074.6074.6073.62-
19 Apr 202472.5472.5472.5472.5471.59-
18 Apr 202472.6372.6372.6372.6371.68-
17 Apr 202472.3172.3172.3172.3171.36-
16 Apr 202472.9372.9372.9372.9371.97-
15 Apr 202473.8573.8573.8573.8572.88-
12 Apr 202473.8773.8773.8773.8772.90-
11 Apr 202473.3073.3073.3073.3072.34-
10 Apr 202473.3473.3473.3473.3472.38-
09 Apr 202473.3873.3873.3873.3872.42-
08 Apr 202473.1973.1973.1973.1972.23-
05 Apr 202472.9872.9872.9872.9872.02-
04 Apr 202473.7273.7273.7273.7272.75-
03 Apr 202473.8273.8273.8273.8272.85-
02 Apr 202473.6673.6673.6673.6672.69-
28 Mar 202473.1873.1873.1873.1872.22-
27 Mar 202472.5272.5272.5272.5271.57-
26 Mar 202472.8872.8872.8872.8871.92-
25 Mar 202472.6872.6872.6872.6871.73-
22 Mar 202473.0073.0073.0073.0072.04-
21 Mar 202472.1072.1072.1072.1071.15-
20 Mar 202471.8871.8871.8871.8870.94-
19 Mar 202471.3471.3471.3471.3470.40-
18 Mar 202470.5070.5070.5070.5069.58-
15 Mar 202470.5670.5670.5670.5669.64-
14 Mar 202470.2870.2870.2870.2869.36-
13 Mar 202470.7670.7670.7670.7669.83-
12 Mar 202470.4670.4670.4670.4669.54-
11 Mar 202470.2070.2070.2070.2069.28-
08 Mar 202470.4670.4670.4670.4669.54-
07 Mar 202470.8270.8270.8270.8269.89-
06 Mar 202471.1671.1671.1671.1670.23-
05 Mar 202470.1270.1270.1270.1269.20-
04 Mar 202469.0469.0469.0469.0468.13-
01 Mar 202469.3469.3469.3469.3468.43-
29 Feb 202468.3668.3668.3668.3667.46-
28 Feb 202468.4868.4868.4868.4867.58-
27 Feb 202466.5466.5466.5466.5465.67-
26 Feb 202467.1067.1067.1067.1066.22-
23 Feb 202467.9267.9267.9267.9267.03-
22 Feb 202467.5467.5467.5467.5466.65-
21 Feb 202465.9865.9865.9865.9865.12-
20 Feb 202466.5666.5666.5666.5665.69-
19 Feb 202466.6066.6066.6066.6065.73-
16 Feb 202465.7065.7065.7065.7064.84-
15 Feb 202464.2464.2464.2464.2463.40-
14 Feb 202464.6264.6264.6264.6263.77-
13 Feb 202464.9264.9264.9264.9264.07-
12 Feb 202463.7263.7263.7263.7262.88-
09 Feb 202463.7463.7463.7463.7462.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...