UK markets closed

ONEOK Inc (ONK.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
75.44+0.12 (+0.16%)
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202475.4475.4475.4475.4475.44100
16 May 202475.3275.3275.3275.3275.32-
15 May 202475.4875.4875.4875.4875.48-
14 May 202474.4674.4674.4674.4674.46-
13 May 202474.2574.2574.2574.2574.25-
10 May 202474.2574.2574.2574.2574.25-
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 202472.0172.0172.0172.0172.01-
03 May 202472.0172.0172.0172.0172.01-
02 May 202472.0172.0172.0172.0172.01-
30 Apr 202475.3775.3775.3775.3775.37-
30 Apr 20240.99 Dividend
29 Apr 202475.7475.7475.7475.7474.75-
26 Apr 202475.7475.7475.7475.7474.75-
25 Apr 202475.1775.1775.1775.1774.19-
24 Apr 202474.9174.9174.9174.9173.93-
23 Apr 202474.6974.6974.6974.6973.71-
22 Apr 202474.5974.5974.4174.4173.44100
19 Apr 202472.8972.8972.8972.8971.94-
18 Apr 202472.8972.8972.8972.8971.94-
17 Apr 202472.8972.8972.8972.8971.94-
16 Apr 202473.5073.5073.5073.5072.54-
15 Apr 202473.8673.8673.8673.8672.89-
12 Apr 202473.8673.8673.8673.8672.89-
11 Apr 202473.3673.3673.3673.3672.40-
10 Apr 202473.3673.3673.3673.3672.40-
09 Apr 202473.5173.5173.3673.3672.405
08 Apr 202473.5173.5173.5173.5172.55-
05 Apr 202473.5173.5173.5173.5172.55-
04 Apr 202473.8073.8073.8073.8072.84-
03 Apr 202473.8073.8073.8073.8072.84-
02 Apr 202473.6673.6673.6673.6672.70-
28 Mar 202473.2073.2073.2073.2072.24-
27 Mar 202473.0273.0273.0273.0272.07-
26 Mar 202473.0273.0273.0273.0272.07-
25 Mar 202473.0273.0273.0273.0272.07-
22 Mar 202473.0273.0273.0273.0272.07-
21 Mar 202472.0872.0872.0872.0871.14-
20 Mar 202471.8871.8871.8871.8870.94-
19 Mar 202471.3471.3471.3471.3470.41-
18 Mar 202470.7870.7870.7870.7869.85-
15 Mar 202470.7870.7870.7870.7869.85-
14 Mar 202470.7870.7870.7870.7869.85-
13 Mar 202470.7870.7870.7870.7869.85-
12 Mar 202470.7070.7070.7070.7069.78-
11 Mar 202470.7070.7070.7070.7069.78-
08 Mar 202470.9870.9870.9870.9870.05-
07 Mar 202471.1271.1271.1271.1270.19-
06 Mar 202471.1271.1271.1271.1270.19-
05 Mar 202470.2470.2470.2470.2469.32-
04 Mar 202469.3669.3669.3669.3668.45-
01 Mar 202469.3669.3669.3669.3668.45-
29 Feb 202468.4869.2668.4869.2668.3550
28 Feb 202468.4868.4868.4868.4867.58-
27 Feb 202467.0067.0067.0067.0066.12-
26 Feb 202467.5867.5867.5067.5666.6832
23 Feb 202467.9067.9067.9067.9067.01-
22 Feb 202467.5467.5467.5467.5466.66-
21 Feb 202466.5266.5266.5266.5265.65-
20 Feb 202466.8866.8866.8866.8866.01-
19 Feb 202466.5867.0266.5867.0266.1440
16 Feb 202465.7265.7265.7265.7264.86-
15 Feb 202464.7664.7664.7664.7663.91-
14 Feb 202464.9264.9264.9264.9264.07-
13 Feb 202464.9264.9264.9264.9264.07-
12 Feb 202463.7463.7463.7463.7462.91-
09 Feb 202463.7463.7463.7463.7462.91-
08 Feb 202463.3663.4663.3663.4662.63167
07 Feb 202463.0063.0063.0063.0062.18-
06 Feb 202463.2263.2263.0063.0062.1815
05 Feb 202463.2263.2263.2263.2262.39-
02 Feb 202463.2263.2263.2263.2262.39-
01 Feb 202463.4663.4663.4663.4662.63-
31 Jan 202464.3064.3064.3064.3063.46-
30 Jan 202464.1864.1864.1864.1863.34-
29 Jan 202464.1864.1864.1864.1863.34-
29 Jan 20240.99 Dividend
26 Jan 202464.4464.5264.4464.5262.7040
25 Jan 202463.6463.6463.6463.6461.84-
24 Jan 202463.7863.7863.7863.7861.98-
23 Jan 202463.7863.7863.7863.7861.98-
22 Jan 202464.5064.5064.5064.5062.68-
19 Jan 202465.2465.2465.2465.2463.40-
18 Jan 202464.2064.2064.2064.2062.39-
17 Jan 202464.1264.1264.1264.1262.31-
16 Jan 202464.2464.2464.2464.2462.43-
15 Jan 202464.1064.1064.1064.1062.29-
12 Jan 202464.1064.1064.1064.1062.29-
11 Jan 202464.8864.8864.8864.8863.05-
10 Jan 202465.0065.0065.0065.0063.17-
09 Jan 202465.0465.0465.0465.0463.20-
08 Jan 202465.0465.0465.0465.0463.20-
05 Jan 202465.0465.0465.0465.0463.20-
04 Jan 202465.4865.4865.4865.4863.63-
03 Jan 202464.5064.5064.5064.5062.68-
02 Jan 202463.6863.6863.6863.6861.88-
29 Dec 202363.9663.9663.6863.6861.88-
28 Dec 202363.9663.9663.9663.9662.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...