Advertisement
Advertisement
ONE Gas, Inc. (OG9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 04:14PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 6 |
| Mar 24, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 23, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 22, 2023 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 21, 2023 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - |
| Mar 20, 2023 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
| Mar 17, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Mar 16, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Mar 15, 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 14, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 13, 2023 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 10, 2023 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - |
| Mar 09, 2023 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
| Mar 08, 2023 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Mar 07, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Mar 06, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Mar 03, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 02, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Mar 01, 2023 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | - |
| Feb 28, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Feb 27, 2023 | 75.50 | 76.50 | 75.50 | 76.50 | 76.50 | - |
| Feb 24, 2023 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | - |
| Feb 23, 2023 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | - |
| Feb 23, 2023 | 0.65 Dividend | |||||
| Feb 22, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 73.85 | - |
| Feb 21, 2023 | 76.00 | 76.00 | 75.50 | 75.50 | 74.84 | - |
| Feb 20, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.34 | - |
| Feb 17, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.34 | - |
| Feb 16, 2023 | 75.00 | 75.50 | 74.50 | 75.50 | 74.84 | - |
| Feb 15, 2023 | 74.50 | 75.50 | 74.00 | 75.50 | 74.84 | - |
| Feb 14, 2023 | 76.00 | 76.00 | 75.50 | 75.50 | 74.84 | - |
| Feb 13, 2023 | 76.00 | 76.00 | 75.50 | 75.50 | 74.84 | - |
| Feb 10, 2023 | 74.00 | 75.00 | 74.00 | 75.00 | 74.35 | - |
| Feb 09, 2023 | 75.00 | 75.00 | 74.00 | 74.00 | 73.35 | - |
| Feb 08, 2023 | 76.00 | 76.00 | 75.50 | 75.50 | 74.84 | - |
| Feb 07, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 76.82 | - |
| Feb 06, 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.34 | - |
| Feb 03, 2023 | 76.50 | 76.50 | 75.00 | 75.00 | 74.35 | - |
| Feb 02, 2023 | 74.50 | 76.00 | 74.50 | 76.00 | 75.34 | - |
| Feb 01, 2023 | 75.00 | 75.00 | 74.50 | 74.50 | 73.85 | - |
| Jan 31, 2023 | 73.50 | 75.00 | 73.50 | 75.00 | 74.35 | - |
| Jan 30, 2023 | 73.50 | 74.50 | 73.50 | 74.50 | 73.85 | - |
| Jan 27, 2023 | 73.00 | 73.50 | 73.00 | 73.50 | 72.86 | - |
| Jan 26, 2023 | 74.50 | 74.50 | 74.00 | 74.00 | 73.35 | - |
| Jan 25, 2023 | 72.00 | 75.00 | 72.00 | 75.00 | 74.35 | - |
| Jan 24, 2023 | 71.50 | 71.50 | 71.00 | 71.00 | 70.38 | - |
| Jan 23, 2023 | 70.00 | 70.50 | 70.00 | 70.50 | 69.88 | - |
| Jan 20, 2023 | 70.50 | 70.50 | 70.00 | 70.00 | 69.39 | - |
| Jan 19, 2023 | 71.00 | 71.50 | 71.00 | 71.00 | 70.38 | 6 |
| Jan 18, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 71.87 | - |
| Jan 17, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.35 | - |
| Jan 16, 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 73.35 | - |
| Jan 13, 2023 | 73.50 | 73.50 | 73.00 | 73.00 | 72.36 | - |
| Jan 12, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 73.85 | - |
| Jan 11, 2023 | 73.50 | 74.00 | 73.50 | 74.00 | 73.35 | - |
| Jan 10, 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 72.36 | - |
| Jan 09, 2023 | 73.50 | 73.50 | 73.00 | 73.00 | 72.36 | - |
| Jan 06, 2023 | 72.50 | 74.00 | 72.50 | 74.00 | 73.35 | - |
| Jan 05, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 71.37 | - |
| Jan 04, 2023 | 72.00 | 72.50 | 72.00 | 72.50 | 71.87 | - |
| Jan 03, 2023 | 71.00 | 71.50 | 71.00 | 71.50 | 70.88 | - |
| Jan 02, 2023 | 70.50 | 70.50 | 70.50 | 70.50 | 69.88 | - |
| Dec 30, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 70.88 | - |
| Dec 29, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 70.38 | - |
| Dec 28, 2022 | 71.00 | 71.00 | 71.00 | 71.00 | 70.38 | - |
| Dec 27, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 69.88 | - |
| Dec 23, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 69.88 | - |
| Dec 22, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 69.88 | - |
| Dec 21, 2022 | 70.50 | 70.50 | 70.50 | 70.50 | 69.88 | - |
| Dec 20, 2022 | 70.00 | 70.00 | 70.00 | 70.00 | 69.39 | - |
| Dec 19, 2022 | 69.50 | 69.50 | 69.50 | 69.50 | 68.89 | - |
| Dec 16, 2022 | 71.00 | 71.00 | 69.50 | 69.50 | 68.89 | - |
| Dec 15, 2022 | 73.50 | 73.50 | 72.50 | 72.50 | 71.87 | - |
| Dec 14, 2022 | 73.50 | 74.00 | 73.50 | 74.00 | 73.35 | - |
| Dec 13, 2022 | 74.50 | 75.50 | 74.50 | 75.50 | 74.84 | - |
| Dec 12, 2022 | 73.00 | 73.00 | 73.00 | 73.00 | 72.36 | - |
| Dec 09, 2022 | 72.50 | 74.00 | 72.50 | 74.00 | 73.35 | - |
| Dec 08, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 71.87 | - |
| Dec 07, 2022 | 72.50 | 72.50 | 72.00 | 72.00 | 71.37 | - |
| Dec 06, 2022 | 69.50 | 70.50 | 69.50 | 70.50 | 69.88 | - |
| Dec 05, 2022 | 68.50 | 68.50 | 68.00 | 68.00 | 67.41 | - |
| Dec 02, 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 66.91 | - |
| Dec 01, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 80.29 | - |
| Nov 30, 2022 | 82.00 | 82.00 | 82.00 | 82.00 | 81.28 | - |
| Nov 29, 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 82.28 | - |
| Nov 28, 2022 | 84.50 | 84.50 | 83.00 | 83.00 | 82.28 | - |
| Nov 25, 2022 | 83.50 | 85.00 | 83.50 | 85.00 | 84.26 | - |
| Nov 24, 2022 | 83.50 | 83.50 | 83.50 | 83.50 | 82.77 | - |
| Nov 23, 2022 | 84.00 | 84.00 | 84.00 | 84.00 | 83.27 | - |
| Nov 22, 2022 | 83.00 | 84.50 | 83.00 | 84.50 | 83.76 | - |
| Nov 21, 2022 | 82.00 | 83.00 | 82.00 | 83.00 | 82.28 | - |
| Nov 18, 2022 | 78.50 | 80.50 | 78.50 | 80.50 | 79.80 | - |
| Nov 17, 2022 | 78.50 | 78.50 | 78.00 | 78.00 | 77.32 | - |
| Nov 16, 2022 | 78.50 | 78.50 | 78.00 | 78.00 | 77.32 | - |
| Nov 15, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 77.82 | - |
| Nov 14, 2022 | 78.00 | 78.00 | 77.50 | 77.50 | 76.82 | - |
| Nov 14, 2022 | 0.62 Dividend | |||||
| Nov 11, 2022 | 80.50 | 80.50 | 79.50 | 79.50 | 78.19 | - |
| Nov 10, 2022 | 78.00 | 79.00 | 78.00 | 79.00 | 77.70 | - |
| Nov 09, 2022 | 77.00 | 78.50 | 77.00 | 78.50 | 77.21 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
