Heidelberger Beteiligungsholding AG (ETR:IPOK)
Germany · Delayed Price · Currency is EUR 124.00
-1.00 (-0.80%)
Sep 11, 2026, 5:35 PM CET
ETR:IPOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 21 |
| Sep 10, 2026 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | 1 |
| Sep 9, 2026 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 1.63% | 37 |
| Sep 8, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 7, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 10 |
| Sep 4, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Sep 3, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | - | 1 |
| Sep 2, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Sep 1, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | 40 |
| Aug 31, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 1 |
| Aug 28, 2026 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | - | 1 |
| Aug 27, 2026 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 0.80% | 50 |
| Aug 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Aug 25, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | 10 |
| Aug 24, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 16 |
| Aug 21, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Aug 20, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -4.65% | 29 |
| Aug 19, 2026 | 128.00 | 129.00 | 125.00 | 129.00 | 129.00 | 1.57% | 20 |
| Aug 18, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 21 |
| Aug 17, 2026 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | 4 |
| Aug 14, 2026 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | -3.79% | 82 |
| Aug 13, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.49% | 37 |
| Aug 12, 2026 | 137.00 | 140.00 | 134.00 | 134.00 | 134.00 | -1.47% | 175 |
| Aug 11, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 44 |
| Aug 10, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 1 |
| Aug 7, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | -2.16% | 36 |
| Aug 6, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | - | 1 |
| Aug 5, 2026 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 1.46% | 95 |
| Aug 4, 2026 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | -2.84% | 11 |
| Aug 3, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | -0.70% | 1 |
| Jul 31, 2026 | 130.00 | 142.00 | 130.00 | 142.00 | 142.00 | 10.08% | 118 |
| Jul 30, 2026 | 119.00 | 129.00 | 119.00 | 129.00 | 129.00 | 10.26% | 124 |
| Jul 29, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 28, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 27, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jul 24, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | -4.88% | 69 |
| Jul 23, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -2.38% | 45 |
| Jul 22, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -2.33% | 44 |
| Jul 21, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 13 |
| Jul 20, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | 48 |
| Jul 17, 2026 | 131.00 | 131.00 | 129.00 | 131.00 | 131.00 | -2.24% | 9 |
| Jul 16, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | - | 1 |
| Jul 15, 2026 | 138.00 | 140.00 | 134.00 | 134.00 | 134.00 | -1.47% | 207 |
| Jul 14, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 12 |
| Jul 13, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 38 |
| Jul 10, 2026 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | -1.45% | 39 |
| Jul 9, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jul 8, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | - | 9 |
| Jul 7, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -2.82% | 20 |
| Jul 6, 2026 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 1.43% | 1 |