Frankfurt - Delayed Quote EUR

ONEOK, Inc. (ONK.F)

Compare
96.25
+0.11
+(0.11%)
At close: January 30 at 8:03:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202596.2596.2596.2596.2596.255
Jan 29, 202596.1496.1496.1496.1496.14-
Jan 28, 202595.8295.8295.8295.8295.82-
Jan 27, 202599.1299.1297.7497.7497.745
Jan 24, 2025100.66100.6699.47100.38100.38172
Jan 23, 2025101.72102.34101.58101.58101.58318
Jan 22, 2025105.18105.18105.18105.18105.18-
Jan 21, 2025104.94105.96104.94105.00105.00170
Jan 20, 2025105.32105.32105.32105.32105.32-
Jan 17, 2025105.34105.96105.34105.96105.96244
Jan 16, 2025104.34105.12104.34105.12105.127
Jan 15, 2025102.66103.24102.66103.24103.2410
Jan 14, 2025101.18102.00101.18102.00102.00186
Jan 13, 202598.90102.2298.90102.22102.22506
Jan 10, 202599.4599.4599.4599.4599.45-
Jan 9, 202599.3399.9599.3399.9499.9455
Jan 8, 202597.9997.9997.9997.9997.99-
Jan 7, 202597.2098.1097.2097.2797.27215
Jan 6, 202599.4499.4499.4499.4499.44-
Jan 3, 202598.86100.4698.86100.16100.16270
Jan 2, 202597.0597.0597.0597.0597.05-
Dec 30, 202495.9795.9795.9795.9795.97-
Dec 27, 202496.6496.6496.3596.3596.359
Dec 23, 202496.0496.0596.0496.0596.05700
Dec 20, 202493.6593.6593.6593.6593.65-
Dec 19, 202493.6293.6293.6293.6293.62-
Dec 18, 202496.5696.5696.1996.1996.195
Dec 17, 202497.3997.3997.3497.3497.3450
Dec 16, 202498.5298.5298.5298.5298.52-
Dec 13, 202499.53100.4299.53100.42100.4220
Dec 12, 202498.7398.7398.5398.5398.5325
Dec 11, 202498.6798.6798.6798.6798.67-
Dec 10, 202498.9098.9098.9098.9098.90-
Dec 9, 2024102.88102.88100.12100.12100.1214
Dec 6, 2024103.72103.72103.72103.72103.72-
Dec 5, 2024102.82102.82102.82102.82102.82-
Dec 4, 2024104.68104.68102.94102.94102.943
Dec 3, 2024104.90104.90104.82104.82104.8230
Dec 2, 2024107.22107.22105.40105.40105.4011
Nov 29, 2024106.26106.26106.26106.26106.26-
Nov 28, 2024106.50106.50106.50106.50106.50-
Nov 27, 2024107.78107.78107.78107.78107.78-
Nov 26, 2024106.06108.50106.06108.50108.504
Nov 25, 2024111.78111.78111.56111.56111.562
Nov 22, 2024111.14112.44111.14112.44112.4420
Nov 21, 2024106.80110.00106.80110.00110.0060
Nov 20, 2024106.72106.72106.72106.72106.72-
Nov 19, 2024105.88105.88105.46105.46105.4625
Nov 18, 2024104.04104.04104.04104.04104.0410
Nov 15, 2024101.26101.26101.26101.26101.26-
Nov 14, 2024102.14102.14102.14102.14102.14-
Nov 13, 2024101.12102.08101.12102.08102.0810
Nov 12, 2024102.14102.22102.14102.22102.221
Nov 11, 202499.6799.6799.6799.6799.67-
Nov 8, 202496.2196.9996.2196.9996.995
Nov 7, 202494.7895.8594.7895.8595.8558
Nov 6, 202492.4793.6292.4793.6293.6266
Nov 5, 202487.5987.5987.5987.5987.59-
Nov 4, 202485.4487.0385.4487.0387.032
Nov 1, 2024 0.99 Dividend
Nov 1, 202487.8887.8887.8887.8887.88-
Oct 31, 202488.1288.1288.1288.1287.13-
Oct 30, 202487.9887.9887.9887.9886.99-
Oct 29, 202488.4688.4688.4688.4687.47-
Oct 28, 202489.5089.5089.5089.5088.49-
Oct 25, 202489.7189.7189.5389.5388.5280
Oct 24, 202489.4389.4389.4389.4388.43-
Oct 23, 202489.7389.7389.7389.7388.72-
Oct 22, 202489.0389.0389.0389.0388.03-
Oct 21, 202489.1490.1389.1490.1389.121
Oct 18, 202488.6288.6288.6288.6287.62-
Oct 17, 202487.7688.6387.7688.6387.6340
Oct 16, 202486.8886.8886.8886.8885.90-
Oct 15, 202488.6988.6988.6988.6987.69-
Oct 14, 202488.5989.4388.5989.4388.43211
Oct 11, 202486.2486.9386.2486.9385.9515
Oct 10, 202486.3586.3586.3586.3585.38-
Oct 9, 202484.8884.8884.8884.8883.93-
Oct 8, 202485.9785.9785.9785.9785.00-
Oct 7, 202486.4486.4486.4486.4485.47-
Oct 4, 202485.6385.6385.6385.6384.67-
Oct 3, 202484.2384.2384.2384.2383.28-
Oct 2, 202483.1983.1983.1983.1982.26-
Oct 1, 202481.4481.4481.4481.4480.53-
Sep 30, 202481.0881.0881.0881.0880.176
Sep 27, 202479.6479.6479.6479.6478.75-
Sep 26, 202484.9784.9784.9784.9784.02-
Sep 25, 202484.4984.4984.4984.4983.54-
Sep 24, 202485.3685.3685.3685.3684.40-
Sep 23, 202483.9983.9983.9983.9983.05-
Sep 20, 202483.6283.6283.6283.6282.68-
Sep 19, 202484.5384.5384.5384.5383.58-
Sep 18, 202484.8884.8884.8884.8883.93-
Sep 17, 202483.8483.8483.8483.8482.90-
Sep 16, 202483.2183.5583.2183.5582.61120
Sep 13, 202481.3382.1281.3382.1281.2032
Sep 12, 202481.6981.6981.6981.6980.77-
Sep 11, 202482.3782.3782.3782.3781.44-
Sep 10, 202482.9482.9482.9482.9482.01-
Sep 9, 202482.1182.1182.1182.1181.19-
Sep 6, 202482.3382.3382.3382.3381.41-
Sep 5, 202482.0782.0782.0782.0781.15-
Sep 4, 202482.8382.8382.8382.8381.90-
Sep 3, 202482.8682.8682.8682.8681.93-
Sep 2, 202483.8883.8883.1183.1182.1812
Aug 30, 202481.1681.1681.1681.1680.25-
Aug 29, 202479.0079.9079.0079.9079.0025
Aug 28, 202479.0879.0879.0879.0878.19-
Aug 27, 202479.0379.0379.0379.0378.14-
Aug 26, 202478.4578.4578.4578.4577.57-
Aug 23, 202478.4979.3678.4979.3678.47120
Aug 22, 202477.8077.8077.8077.8076.93-
Aug 21, 202477.6677.6677.6677.6676.79-
Aug 20, 202479.5179.5179.5179.5178.62-
Aug 19, 202479.0179.0179.0179.0178.12-
Aug 16, 202479.0779.0779.0779.0778.18-
Aug 15, 202478.3278.3278.3278.3277.44-
Aug 14, 202477.7877.7877.7877.7876.91-
Aug 13, 202477.7377.7377.7377.7376.86-
Aug 12, 202477.5777.5777.5777.5776.70-
Aug 9, 202477.8977.8977.7977.7976.9246
Aug 8, 202475.5975.5975.5975.5974.74-
Aug 7, 202475.6476.1475.6476.1475.2853
Aug 6, 202472.2472.9072.2472.9072.08139
Aug 5, 202472.1572.1572.1572.1571.34-
Aug 2, 202475.2975.6175.2975.6174.7650
Aug 1, 2024 0.99 Dividend
Aug 1, 202475.9376.4175.9376.4175.5555
Jul 31, 202476.2477.0076.2477.0075.16577
Jul 30, 202475.7175.7175.7175.7173.90-
Jul 29, 202475.5275.5275.5275.5273.71-
Jul 26, 202474.9275.2774.9275.2773.4713
Jul 25, 202475.5775.5775.5775.5773.76-
Jul 24, 202476.2576.2576.2576.2574.42-
Jul 23, 202477.1677.1677.1677.1675.31-
Jul 22, 202476.4176.4176.3176.3174.4831
Jul 19, 202476.3476.3476.3476.3474.51-
Jul 18, 202477.2477.2476.7976.7974.956
Jul 17, 202477.6978.5777.6978.5776.6930
Jul 16, 202477.5377.7977.3377.7975.93403
Jul 15, 202477.6077.6077.6077.6075.74-
Jul 12, 202476.1276.1276.1276.1274.30-
Jul 11, 202475.6875.6875.6875.6873.87-
Jul 10, 202475.8575.8575.8575.8574.03-
Jul 9, 202475.5675.5675.5675.5673.75-
Jul 8, 202475.5675.5675.5675.5673.75-
Jul 5, 202476.2876.2876.2876.2874.45-
Jul 4, 202476.4476.4476.4476.4474.61-
Jul 3, 202476.3276.3276.3276.3274.49-
Jul 2, 202475.8575.8575.8575.8574.03-
Jul 1, 202475.6375.6375.6375.6373.82-
Jun 28, 202475.1775.9775.1775.9774.15133
Jun 27, 202474.9474.9474.8874.8873.0950
Jun 26, 202475.4275.4275.4275.4273.61-
Jun 25, 202475.1775.1775.1775.1773.37-
Jun 24, 202474.3474.3474.3474.3472.56-
Jun 21, 202475.3875.3875.3875.3873.57-
Jun 20, 202474.2474.2474.2474.2472.46-
Jun 19, 202474.2274.2274.2274.2272.44-
Jun 18, 202473.5773.5773.5773.5771.81-
Jun 17, 202472.7273.9772.7273.9772.20270
Jun 14, 202473.1573.1573.1573.1571.40-
Jun 13, 202473.8773.9173.8773.9172.1493
Jun 12, 202473.9373.9373.9373.9372.16-
Jun 11, 202473.9773.9773.9773.9772.20-
Jun 10, 202472.8972.8972.8972.8971.14-
Jun 7, 202472.3272.3272.3272.3270.59-
Jun 6, 202472.4372.5572.4372.5570.8173
Jun 5, 202472.5872.5872.5872.5870.8430
Jun 4, 202472.6172.6172.6172.6170.87-
Jun 3, 202474.5574.5574.5574.5572.76-
May 31, 202473.5673.5673.5673.5671.80-
May 30, 202472.8472.8472.8472.8471.10-
May 29, 202474.0774.0774.0774.0772.30-
May 28, 202473.8873.8873.8873.8872.11-
May 27, 202474.2374.2374.2374.2372.45-
May 24, 202473.9673.9673.9673.9672.19-
May 23, 202475.2375.2375.2375.2373.43-
May 22, 202476.1776.1776.1776.1774.35-
May 21, 202475.7775.7775.7775.7773.96-
May 20, 202475.7075.7075.7075.7073.89-
May 17, 202475.4475.4475.4475.4473.63-
May 16, 202474.7675.8174.7675.8173.9920
May 15, 202475.2275.2275.2275.2273.42-
May 14, 202474.4674.4674.4674.4672.68-
May 13, 202474.1274.1274.1274.1272.35-
May 10, 202474.2674.2674.2674.2672.48-
May 9, 202473.3373.3373.3373.3371.57-
May 8, 202472.7072.7072.7072.7070.96-
May 7, 202472.2672.2672.2672.2670.53-
May 6, 202471.5971.5971.5971.5969.88-
May 3, 202471.8571.8571.8571.8570.13-
May 2, 202471.4871.4871.4871.4869.77240
Apr 30, 2024 0.99 Dividend
Apr 30, 202475.3775.3775.3775.3773.5730
Apr 29, 202475.5275.8675.5275.8673.0827
Apr 26, 202475.7475.9775.7475.9773.18377
Apr 25, 202475.1575.1575.1575.1572.39-
Apr 24, 202474.9174.9174.9174.9172.16-
Apr 23, 202474.6974.6974.6974.6971.95-
Apr 22, 202474.6074.6074.6074.6071.86-
Apr 19, 202472.4472.4472.4472.4469.78-
Apr 18, 202472.6572.6572.6572.6569.98-
Apr 17, 202472.3672.3672.3672.3669.71-
Apr 16, 202472.9572.9572.9572.9570.27-
Apr 15, 202473.8673.8673.8673.8671.15-
Apr 12, 202473.8873.8873.8873.8871.17-
Apr 11, 202473.2973.2973.2973.2970.60-
Apr 10, 202473.3373.3373.3373.3370.64-
Apr 9, 202473.3773.3773.3773.3770.68-
Apr 8, 202473.1673.1673.1673.1670.48-
Apr 5, 202472.9772.9772.9772.9770.29-
Apr 4, 202474.2974.2974.2974.2971.5613
Apr 3, 202473.8273.8273.8273.8271.11-
Apr 2, 202473.6674.2073.6674.2071.48130
Mar 28, 202473.2073.5073.2073.5070.8080
Mar 27, 202472.5472.5472.5472.5469.88-
Mar 26, 202472.8672.8672.8672.8670.19-
Mar 25, 202472.6672.6672.6672.6669.99-
Mar 22, 202473.0273.0273.0273.0270.34-
Mar 21, 202472.0873.1672.0873.1670.4842
Mar 20, 202471.8872.5071.8872.5069.84133
Mar 19, 202471.3471.3471.3471.3468.72-
Mar 18, 202470.5070.5070.5070.5067.91-
Mar 15, 202470.5670.5670.5670.5667.97-
Mar 14, 202470.3070.3070.3070.3067.72-
Mar 13, 202470.7870.7870.7870.7868.18-
Mar 12, 202470.4670.4670.4670.4667.88-
Mar 11, 202470.2070.2070.2070.2067.62-
Mar 8, 202470.4870.4870.4870.4867.89-
Mar 7, 202470.8270.8270.8270.8268.22-
Mar 6, 202471.1271.1271.1271.1268.51-
Mar 5, 202470.2470.2470.2470.2467.66-
Mar 4, 202469.0469.0469.0469.0466.51-
Mar 1, 202469.3469.3469.3469.3466.80-
Feb 29, 202468.3268.3268.3268.3265.81-
Feb 28, 202468.4868.4868.4868.4865.97-
Feb 27, 202466.5267.0066.5267.0064.54116
Feb 26, 202467.0867.0867.0867.0864.62-
Feb 23, 202467.9267.9267.7867.7865.2950
Feb 22, 202467.5867.9067.5867.9065.41200
Feb 21, 202466.0466.0466.0466.0463.62-
Feb 20, 202466.5666.5666.5666.5664.12-
Feb 19, 202466.5866.6266.5866.6264.1876
Feb 16, 202465.7265.7265.7265.7263.31-
Feb 15, 202464.2865.7064.2865.7063.29160
Feb 14, 202464.6464.6464.6464.6462.27-
Feb 13, 202464.9264.9464.9264.9462.5615
Feb 12, 202463.7263.7263.7263.7261.38-
Feb 9, 202463.7463.7463.7463.7461.40-
Feb 8, 202463.3663.3663.3663.3661.04-
Feb 7, 202462.9662.9662.9662.9660.65-
Feb 6, 202463.0663.0663.0663.0660.75-
Feb 5, 202463.2263.2263.2263.2260.90-
Feb 2, 202462.7662.7662.7662.7660.46-
Feb 1, 202463.0263.0263.0263.0260.71-
Jan 31, 202464.3264.3263.4663.4661.13650
Jan 30, 202464.0664.0663.5863.9461.5963