Heidelberger Beteiligungsholding AG (ETR:IPOK)
Germany · Delayed Price · Currency is EUR 184.00
-5.00 (-2.65%)
Jun 5, 2026, 5:35 PM CET
ETR:IPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -2.65% | 23 |
| Jun 4, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | -2.58% | 25 |
| Jun 3, 2026 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | - | 1 |
| Jun 2, 2026 | 186.00 | 196.00 | 186.00 | 194.00 | 194.00 | 6.01% | 73 |
| Jun 1, 2026 | 199.00 | 199.00 | 181.00 | 183.00 | 183.00 | -9.41% | 71 |
| May 29, 2026 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 1.00% | 31 |
| May 28, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -1.96% | 29 |
| May 27, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | - | 1 |
| May 26, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| May 25, 2026 | 208.00 | 208.00 | 199.00 | 204.00 | 204.00 | -2.86% | 112 |
| May 22, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | - |
| May 21, 2026 | 200.00 | 210.00 | 200.00 | 208.00 | 208.00 | 4.52% | 74 |
| May 20, 2026 | 197.00 | 199.00 | 197.00 | 199.00 | 199.00 | 2.05% | 26 |
| May 19, 2026 | 195.00 | 197.00 | 192.00 | 195.00 | 195.00 | - | 10 |
| May 18, 2026 | 192.00 | 197.00 | 192.00 | 195.00 | 195.00 | - | 47 |
| May 15, 2026 | 190.00 | 195.00 | 188.00 | 195.00 | 195.00 | 1.04% | 45 |
| May 14, 2026 | 199.00 | 199.00 | 190.00 | 193.00 | 193.00 | -4.46% | 86 |
| May 13, 2026 | 210.00 | 210.00 | 200.00 | 202.00 | 202.00 | -5.61% | 87 |
| May 12, 2026 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 1.90% | 106 |
| May 11, 2026 | 206.00 | 212.00 | 204.00 | 210.00 | 210.00 | - | 5 |
| May 8, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 7, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 6, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 75 |
| May 5, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 21 |
| May 4, 2026 | 202.00 | 212.00 | 202.00 | 208.00 | 208.00 | 0.97% | 19 |
| Apr 30, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 25 |
| Apr 29, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | -1.92% | 20 |
| Apr 28, 2026 | 202.00 | 210.00 | 202.00 | 208.00 | 208.00 | 0.97% | 36 |
| Apr 27, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 9 |
| 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 |