Heidelberger Beteiligungsholding AG (ETR:IPOK)
Germany · Delayed Price · Currency is EUR 198.00
-10.00 (-4.81%)
At close: Jan 30, 2026
ETR:IPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 210.00 | 212.00 | 194.00 | 198.00 | 198.00 | -4.81% | 144 |
| Jan 29, 2026 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | 2.97% | 54 |
| Jan 28, 2026 | 222.00 | 224.00 | 202.00 | 202.00 | 202.00 | -8.18% | 445 |
| Jan 27, 2026 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | - | 539 |
| Jan 26, 2026 | 200.00 | 224.00 | 200.00 | 220.00 | 220.00 | 12.24% | 323 |
| Jan 23, 2026 | 191.00 | 202.00 | 191.00 | 196.00 | 196.00 | 2.62% | 132 |
| Jan 22, 2026 | 182.00 | 193.00 | 178.00 | 191.00 | 191.00 | 5.52% | 380 |
| Jan 21, 2026 | 172.00 | 185.00 | 172.00 | 181.00 | 181.00 | 7.10% | 133 |
| Jan 20, 2026 | 157.00 | 169.00 | 156.00 | 169.00 | 169.00 | 6.29% | 245 |
| Jan 19, 2026 | 154.00 | 159.00 | 153.00 | 159.00 | 159.00 | 1.92% | 55 |
| Jan 16, 2026 | 151.00 | 156.00 | 150.00 | 156.00 | 156.00 | 1.30% | 113 |
| Jan 15, 2026 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1.99% | 81 |
| Jan 14, 2026 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1.34% | 66 |
| Jan 13, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 13 |
| Jan 12, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1.36% | 116 |
| Jan 9, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | - | 41 |
| Jan 8, 2026 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 45 |
| Jan 7, 2026 | 144.00 | 147.00 | 140.00 | 145.00 | 145.00 | 2.11% | 64 |
| Jan 6, 2026 | 136.00 | 144.00 | 136.00 | 142.00 | 142.00 | 5.19% | 64 |
| Jan 5, 2026 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 1.50% | 36 |
| Jan 2, 2026 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 3 |
| Dec 30, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Dec 29, 2025 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | -0.75% | 94 |
| Dec 23, 2025 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 2.29% | 172 |
| Dec 22, 2025 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 3.15% | 68 |
| Dec 19, 2025 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1.60% | 141 |
| Dec 18, 2025 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 19 |
| Dec 17, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.10% | 92 |
| Dec 16, 2025 | 126.00 | 130.00 | 123.00 | 129.00 | 129.00 | 3.20% | 99 |
| Dec 15, 2025 | 127.00 | 140.00 | 125.00 | 125.00 | 125.00 | -1.57% | 290 |
| Dec 12, 2025 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1.60% | 177 |
| Dec 11, 2025 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 2 |
| Dec 10, 2025 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1.63% | 42 |
| Dec 9, 2025 | 129.00 | 130.00 | 120.00 | 123.00 | 123.00 | -3.91% | 200 |
| Dec 8, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 16 |
| Dec 5, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 32 |
| Dec 4, 2025 | 126.00 | 129.00 | 124.00 | 128.00 | 128.00 | 2.40% | 63 |
| Dec 3, 2025 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2.46% | 78 |
| Dec 2, 2025 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 28 |
| Dec 1, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 51 |
| Nov 28, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 4.20% | 129 |
| Nov 27, 2025 | 119.00 | 122.00 | 115.00 | 119.00 | 119.00 | 0.85% | 322 |
| Nov 26, 2025 | 109.00 | 119.00 | 109.00 | 118.00 | 118.00 | 9.26% | 305 |
| Nov 25, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | - | 5 |
| Nov 24, 2025 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.89% | 46 |
| Nov 21, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -2.75% | 44 |
| Nov 20, 2025 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 0.93% | 138 |
| Nov 19, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Nov 18, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Nov 17, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | - | 3 |