Heidelberger Beteiligungsholding AG (ETR:IPOK)
Germany · Delayed Price · Currency is EUR 161.00
+4.00 (2.55%)
Jun 26, 2026, 5:35 PM CET
ETR:IPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 2.55% | 35 |
| Jun 25, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 1.29% | 18 |
| Jun 24, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 0.65% | 2 |
| Jun 23, 2026 | 164.00 | 164.00 | 150.00 | 154.00 | 154.00 | -6.10% | 181 |
| Jun 22, 2026 | 168.00 | 170.00 | 164.00 | 164.00 | 164.00 | -4.09% | 188 |
| Jun 19, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| Jun 18, 2026 | 174.00 | 174.00 | 168.00 | 171.00 | 171.00 | - | 3 |
| Jun 17, 2026 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 4.91% | 22 |
| Jun 16, 2026 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | -2.40% | 14 |
| Jun 15, 2026 | 172.00 | 172.00 | 166.00 | 167.00 | 167.00 | -4.57% | 44 |
| Jun 12, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | - | 1 |
| Jun 11, 2026 | 176.00 | 176.00 | 166.00 | 175.00 | 175.00 | -2.23% | 144 |
| Jun 10, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jun 9, 2026 | 177.00 | 179.00 | 177.00 | 179.00 | 179.00 | - | 3 |
| Jun 8, 2026 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | -2.72% | 30 |
| 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 |