Heidelberger Beteiligungsholding AG (ETR:IPOK)
Germany · Delayed Price · Currency is EUR 206.00
0.00 (0.00%)
Apr 27, 2026, 5:35 PM CET
ETR:IPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | - | 0.97% | 8 |
| Apr 24, 2026 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -3.74% | 46 |
| Apr 23, 2026 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | - | 5 |
| Apr 22, 2026 | 220.00 | 220.00 | 204.00 | 214.00 | 214.00 | -0.93% | 34 |
| Apr 21, 2026 | 214.00 | 218.00 | 210.00 | 216.00 | 216.00 | 0.93% | 136 |
| Apr 20, 2026 | 228.00 | 228.00 | 212.00 | 214.00 | 214.00 | -7.76% | 265 |
| Apr 17, 2026 | 240.00 | 240.00 | 228.00 | 232.00 | 232.00 | -2.52% | 114 |
| Apr 16, 2026 | 230.00 | 240.00 | 230.00 | 238.00 | 238.00 | 4.39% | 206 |
| Apr 15, 2026 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 2.70% | 40 |
| Apr 14, 2026 | 226.00 | 230.00 | 220.00 | 222.00 | 222.00 | -3.48% | 59 |
| Apr 13, 2026 | 210.00 | 232.00 | 210.00 | 230.00 | 230.00 | 7.48% | 222 |
| Apr 10, 2026 | 212.00 | 220.00 | 212.00 | 214.00 | 214.00 | 1.90% | 77 |
| Apr 9, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 3.96% | 419 |
| Apr 8, 2026 | 202.00 | 212.00 | 202.00 | 202.00 | 202.00 | 1.00% | 136 |
| Apr 7, 2026 | 226.00 | 232.00 | 200.00 | 200.00 | 200.00 | -0.99% | 557 |
| Apr 2, 2026 | 175.00 | 202.00 | 175.00 | 202.00 | 202.00 | 16.76% | 341 |
| Apr 1, 2026 | 190.00 | 193.00 | 173.00 | 173.00 | 173.00 | -10.82% | 122 |
| Mar 31, 2026 | 198.00 | 210.00 | 194.00 | 194.00 | 194.00 | -1.02% | 124 |
| Mar 30, 2026 | 198.00 | 198.00 | 193.00 | 196.00 | 196.00 | -0.51% | 13 |
| Mar 27, 2026 | 193.00 | 200.00 | 190.00 | 197.00 | 197.00 | 3.14% | 153 |
| Mar 26, 2026 | 191.00 | 193.00 | 188.00 | 191.00 | 191.00 | 1.06% | 24 |
| Mar 25, 2026 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 2.16% | 44 |
| Mar 24, 2026 | 179.00 | 187.00 | 179.00 | 185.00 | 185.00 | 1.65% | 23 |
| Mar 23, 2026 | 188.00 | 188.00 | 178.00 | 182.00 | 182.00 | -4.71% | 108 |
| Mar 20, 2026 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | - | 2 |
| Mar 19, 2026 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | -2.05% | 34 |
| Mar 18, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 2.09% | 29 |
| Mar 17, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | - | 5 |
| Mar 16, 2026 | 193.00 | 193.00 | 188.00 | 191.00 | 191.00 | - | 18 |
| Mar 13, 2026 | 185.00 | 197.00 | 185.00 | 191.00 | 191.00 | 4.37% | 121 |
| Mar 12, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | 4 |
| Mar 11, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | -0.55% | 3 |
| Mar 10, 2026 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | -1.08% | 69 |
| Mar 9, 2026 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 1.09% | 10 |
| Mar 6, 2026 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | -5.18% | 106 |
| Mar 5, 2026 | 198.00 | 200.00 | 190.00 | 193.00 | 193.00 | -3.50% | 138 |
| Mar 4, 2026 | 182.00 | 200.00 | 171.00 | 200.00 | 200.00 | 9.89% | 219 |
| Mar 3, 2026 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | -2.15% | 109 |
| Mar 2, 2026 | 196.00 | 197.00 | 182.00 | 186.00 | 186.00 | -3.63% | 502 |
| Feb 27, 2026 | 190.00 | 193.00 | 187.00 | 193.00 | 193.00 | 3.21% | 28 |
| Feb 26, 2026 | 204.00 | 208.00 | 183.00 | 187.00 | 187.00 | -6.50% | 434 |
| Feb 25, 2026 | 182.00 | 200.00 | 182.00 | 200.00 | 200.00 | 13.64% | 193 |
| Feb 24, 2026 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 2.33% | 140 |
| Feb 23, 2026 | 165.00 | 174.00 | 165.00 | 172.00 | 172.00 | 4.24% | 66 |
| Feb 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.23% | 31 |
| Feb 19, 2026 | 163.00 | 166.00 | 159.00 | 163.00 | 163.00 | -0.61% | 77 |
| Feb 18, 2026 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 10 |
| Feb 17, 2026 | 166.00 | 166.00 | 161.00 | 163.00 | 163.00 | -1.21% | 25 |
| Feb 16, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 35 |
| Feb 13, 2026 | 162.00 | 167.00 | 158.00 | 165.00 | 165.00 | 3.13% | 234 |