Heidelberger Beteiligungsholding AG (ETR:IPOK)
Germany · Delayed Price · Currency is EUR 124.00
+1.00 (0.81%)
Aug 24, 2026, 11:36 AM CET
ETR:IPOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 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 |
| Jul 3, 2026 | 137.00 | 155.00 | 134.00 | 140.00 | 140.00 | - | 156 |
| Jul 2, 2026 | 156.00 | 156.00 | 140.00 | 140.00 | 140.00 | -11.39% | 257 |
| Jul 1, 2026 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -2.47% | 31 |
| Jun 30, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |
| Jun 29, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | - | 1 |
| 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 |