ONEOK

OKE
🏛️ germany →
62.03
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 62.22 62.49 61.70 62.03 0.0M
2025-10-02 62.19 62.40 61.98 61.98 0.0M
2025-10-01 61.93 62.25 61.48 61.68 0.0M
2025-09-30 62.34 62.39 61.07 61.89 0.0M
2025-09-29 63.72 63.84 61.50 62.08 0.0M
2025-09-26 62.75 63.81 62.75 63.13 0.0M
2025-09-25 62.58 63.22 62.58 62.86 0.0M
2025-09-24 61.35 63.45 61.35 62.59 0.0M
2025-09-23 60.94 62.02 60.94 61.52 0.0M
2025-09-22 60.61 61.32 60.29 61.31 0.0M
2025-09-19 62.78 63.00 60.42 61.20 0.0M
2025-09-18 62.18 63.05 61.72 62.89 0.0M
2025-09-17 61.56 61.80 60.95 61.70 0.0M
2025-09-16 61.39 62.04 61.07 61.28 0.0M
2025-09-15 62.53 62.64 61.78 61.78 0.0M
2025-09-12 62.67 62.82 62.16 62.78 0.0M
2025-09-11 62.83 62.83 62.11 62.36 0.0M
2025-09-10 61.58 62.32 61.14 62.18 0.0M
2025-09-09 60.91 62.13 60.72 62.10 0.0M
2025-09-08 62.25 62.87 60.78 60.78 0.0M
2025-09-05 63.82 63.82 60.41 61.76 0.0M
2025-09-04 63.15 63.84 63.14 63.60 0.0M
2025-09-03 64.35 64.50 63.27 63.27 0.0M
2025-09-02 65.93 66.15 63.45 63.60 0.0M
2025-09-01 65.40 65.69 64.91 65.69 0.0M
2025-08-29 64.99 65.30 64.62 65.25 0.0M
2025-08-28 64.83 64.99 64.40 64.92 0.0M
2025-08-27 63.99 64.91 63.89 64.91 0.0M
2025-08-26 63.66 64.14 63.63 63.84 0.0M
2025-08-25 64.10 64.73 63.81 64.38 0.0M
2025-08-22 64.11 64.44 63.89 63.96 0.0M
2025-08-21 62.96 64.25 62.96 63.83 0.0M
2025-08-20 62.75 63.35 62.75 63.20 0.0M
2025-08-19 62.51 62.82 62.09 62.82 0.0M
2025-08-18 63.41 63.78 62.51 62.65 0.0M
2025-08-15 64.38 64.54 63.90 63.91 0.0M
2025-08-14 64.66 64.75 63.90 64.23 0.0M
2025-08-13 63.16 63.99 63.01 63.99 0.0M
2025-08-12 63.26 63.74 62.78 63.74 0.0M
2025-08-11 63.67 64.27 63.00 63.23 0.0M
2025-08-08 65.13 65.14 64.03 64.31 0.0M
2025-08-07 64.22 66.21 64.22 65.25 0.0M
2025-08-06 66.08 66.80 64.60 64.62 0.0M
2025-08-05 69.68 70.16 64.51 65.64 0.0M
2025-08-04 68.68 69.09 68.52 68.96 0.0M
2025-08-01 71.13 71.40 67.20 68.46 0.0M
2025-07-31 72.26 72.77 71.24 72.15 0.0M
2025-07-30 72.12 72.99 72.00 72.43 0.0M
2025-07-29 71.24 72.46 70.73 72.44 0.0M
2025-07-28 70.00 70.76 69.50 70.56 0.0M
2025-07-25 70.22 70.40 69.23 69.23 0.0M
2025-07-24 69.42 70.06 69.41 70.00 0.0M
2025-07-23 68.73 69.74 68.68 69.45 0.0M
2025-07-22 68.56 69.70 68.50 68.50 0.0M
2025-07-21 71.85 71.90 69.34 69.39 0.0M
2025-07-18 70.17 72.13 70.10 72.03 0.0M
2025-07-17 68.61 69.51 68.50 69.51 0.0M
2025-07-16 68.94 69.25 67.63 68.33 0.0M
2025-07-15 70.14 70.14 69.20 69.26 0.0M
2025-07-14 69.67 69.93 69.19 69.73 0.0M
2025-07-11 69.28 69.70 68.93 69.70 0.0M
2025-07-10 69.42 69.42 68.86 68.86 0.0M
2025-07-09 69.83 70.13 69.01 69.01 0.0M
2025-07-08 67.95 69.32 67.95 69.17 0.0M
2025-07-07 70.49 70.49 67.83 68.22 0.0M
2025-07-04 69.75 70.28 69.75 70.28 0.0M
2025-07-03 70.01 70.48 69.63 70.15 0.0M
2025-07-02 68.69 69.26 68.40 69.05 0.0M
2025-07-01 69.47 69.47 68.41 68.44 0.0M
2025-06-30 69.27 69.60 68.98 69.60 0.0M
2025-06-27 69.45 69.88 68.58 69.40 0.0M
2025-06-26 68.40 68.40 68.40 68.40 0.0M
2025-06-25 69.73 69.73 68.98 68.99 0.0M
2025-06-24 69.00 69.42 68.46 69.41 0.0M
2025-06-23 71.70 72.82 68.50 68.50 0.0M
2025-06-20 70.17 71.62 70.17 71.18 0.0M
2025-06-19 70.19 70.67 70.19 70.40 0.0M
2025-06-18 71.00 71.41 70.90 70.90 0.0M
2025-06-17 70.43 71.83 70.43 71.14 0.0M
2025-06-16 72.86 72.93 70.65 70.65 0.0M
2025-06-13 71.03 73.86 71.03 72.86 0.0M
2025-06-12 72.12 72.12 72.12 72.12 0.0M
2025-06-11 71.57 72.71 71.57 72.71 0.0M
2025-06-10 71.22 71.83 71.16 71.49 0.0M
2025-06-09 71.76 72.00 71.00 71.89 0.0M
2025-06-06 70.96 72.07 70.96 71.70 0.0M
2025-06-05 70.80 71.51 70.20 71.51 0.0M
2025-06-04 73.49 73.54 70.26 70.97 0.0M
2025-06-03 72.19 73.45 71.58 73.00 0.0M
2025-06-02 70.51 72.27 70.15 72.25 0.0M
2025-05-30 71.02 71.25 69.81 70.69 0.0M
2025-05-29 72.05 72.05 70.17 70.50 0.0M
2025-05-28 72.22 72.60 71.67 71.98 0.0M
2025-05-27 72.16 72.16 71.66 72.10 0.0M
2025-05-26 71.93 72.21 71.68 71.71 0.0M
2025-05-23 72.19 72.19 71.07 71.31 0.0M
2025-05-22 72.61 73.03 72.16 72.16 0.0M
2025-05-21 73.35 73.92 72.40 72.40 0.0M
2025-05-20 74.73 75.63 74.55 74.55 0.0M
2025-05-19 76.14 76.14 74.51 74.51 0.0M
2025-05-16 76.42 76.97 76.34 76.97 0.0M
2025-05-15 77.13 77.13 76.06 76.56 0.0M
2025-05-14 77.51 77.51 76.37 76.37 0.0M
2025-05-13 76.58 78.00 76.49 77.50 0.0M
2025-05-12 74.48 77.79 74.48 76.35 0.0M
2025-05-09 73.27 74.57 73.23 73.23 0.0M
2025-05-08 71.13 72.72 71.13 71.89 0.0M
2025-05-07 69.76 70.81 69.47 70.56 0.0M
2025-05-06 70.71 71.13 69.43 70.16 0.0M
2025-05-05 71.72 72.23 70.32 71.41 0.0M
2025-05-02 71.22 73.35 71.14 73.30 0.0M
2025-04-30 74.75 75.38 71.60 71.60 0.0M
2025-04-29 77.49 77.50 76.30 76.94 0.0M
2025-04-28 75.95 76.91 75.95 76.91 0.0M
2025-04-25 75.67 76.01 75.43 75.88 0.0M
2025-04-24 73.78 74.72 73.66 74.72 0.0M
2025-04-23 74.39 75.77 74.39 75.18 0.0M
2025-04-22 71.06 73.53 71.06 73.38 0.0M
2025-04-17 74.95 77.25 74.65 77.09 0.0M
2025-04-16 73.77 75.57 73.77 75.29 0.0M
2025-04-15 73.98 75.09 73.29 74.92 0.0M
2025-04-14 73.10 73.83 73.10 73.66 0.0M
2025-04-11 72.18 72.27 70.00 71.93 0.0M
2025-04-10 77.59 77.59 72.05 72.05 0.0M
2025-04-09 69.56 76.69 68.60 76.69 0.0M
2025-04-08 75.23 77.23 73.70 73.70 0.0M
2025-04-07 70.54 75.09 68.71 71.94 0.0M
2025-04-04 83.10 83.50 74.45 74.45 0.0M
2025-04-03 88.07 88.07 84.50 84.67 0.0M
2025-04-02 91.79 92.74 91.36 92.49 0.0M
2025-04-01 92.01 92.01 91.25 91.69 0.0M
2025-03-31 90.36 91.68 89.50 91.68 0.0M
2025-03-28 90.97 90.97 90.97 90.97 0.0M
2025-03-27 93.80 93.80 90.83 90.83 0.0M
2025-03-26 94.48 94.48 94.48 94.48 0.0M
2025-03-25 94.30 95.07 94.30 95.07 0.0M
2025-03-24 92.81 94.82 92.81 94.12 0.0M
2025-03-21 91.88 91.88 91.88 91.88 0.0M
2025-03-20 92.28 92.28 92.28 92.28 0.0M
2025-03-18 90.52 90.89 90.33 90.89 0.0M
2025-03-17 88.23 91.10 88.23 90.51 0.0M
2025-03-14 86.83 88.00 86.83 88.00 0.0M
2025-03-13 85.99 85.99 85.42 85.42 0.0M
2025-03-12 84.73 85.87 84.73 85.57 0.0M
2025-03-11 84.40 85.17 83.79 85.17 0.0M
2025-03-10 81.97 83.70 81.65 83.70 0.0M
2025-03-07 83.15 83.15 80.79 80.79 0.0M
2025-03-06 84.75 84.75 82.52 82.62 0.0M
2025-03-05 87.94 88.74 84.14 84.25 0.0M
2025-03-04 92.58 92.58 88.15 89.23 0.0M
2025-03-03 96.20 97.07 92.04 92.04 0.0M
2025-02-28 92.84 96.21 92.84 96.21 0.0M
2025-02-27 91.87 93.51 91.34 93.51 0.0M
2025-02-26 91.05 91.90 90.42 90.57 0.0M
2025-02-25 94.19 94.98 88.29 89.07 0.0M
2025-02-24 94.18 95.16 94.06 95.16 0.0M
2025-02-21 94.22 94.86 93.49 93.49 0.0M
2025-02-20 95.24 95.24 92.51 93.13 0.0M
2025-02-19 94.94 94.94 94.67 94.67 0.0M
2025-02-18 92.72 94.04 92.72 94.04 0.0M
2025-02-17 93.00 93.38 92.57 93.34 0.0M
2025-02-14 94.94 94.94 93.73 94.11 0.0M
2025-02-13 93.34 94.72 93.34 93.56 0.0M
2025-02-12 94.94 96.63 93.85 93.85 0.0M
2025-02-11 95.76 96.38 95.76 95.91 0.0M
2025-02-10 92.71 96.83 92.71 96.83 0.0M
2025-02-07 92.51 92.75 91.80 92.75 0.0M
2025-02-06 94.02 94.82 91.92 91.95 0.0M
2025-02-05 93.25 94.37 93.25 94.37 0.0M
2025-02-04 93.91 95.27 93.88 93.88 0.0M
2025-02-03 92.82 94.39 91.61 94.39 0.0M
2025-01-31 94.52 96.80 94.10 94.10 0.0M
2025-01-30 96.95 97.31 96.00 96.50 0.0M
2025-01-29 96.20 98.01 96.00 96.20 0.0M
2025-01-28 96.36 96.68 95.47 96.08 0.0M
2025-01-27 99.11 99.37 95.54 95.65 0.0M
2025-01-24 99.59 100.68 99.11 99.56 0.0M
2025-01-23 102.58 102.58 99.70 99.70 0.0M
2025-01-22 105.98 105.98 102.18 102.70 0.0M
2025-01-21 105.70 106.42 105.20 105.50 0.0M
2025-01-20 105.36 106.14 105.36 105.62 0.0M
2025-01-17 106.10 106.74 105.58 105.94 0.0M
2025-01-16 104.36 105.00 103.80 104.88 0.0M
2025-01-15 103.36 103.94 103.36 103.86 0.0M
2025-01-14 102.00 104.20 102.00 104.14 0.0M
2025-01-13 99.60 102.34 99.60 102.00 0.0M
2025-01-10 99.99 101.52 99.07 99.07 0.0M
2025-01-09 99.40 99.99 99.40 99.99 0.0M
2025-01-08 98.16 99.28 98.16 98.99 0.0M
2025-01-07 97.93 98.26 97.21 98.26 0.0M
2025-01-06 100.04 100.04 97.86 97.86 0.0M
2025-01-03 98.68 100.60 98.68 100.42 0.0M
2025-01-02 97.41 100.06 97.39 99.47 0.0M