Heidelberger Beteiligungsholding AG (FRA:IPOK)
Germany · Delayed Price · Currency is EUR 128.00
+1.00 (0.79%)
At close: Jul 20, 2026
FRA:IPOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Jul 17, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Jul 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 15, 2026 | 118.00 | 129.00 | 118.00 | 129.00 | 129.00 | 9.32% | - |
| Jul 14, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Jul 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Jul 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 9, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jul 8, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | - |
| Jul 7, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Jul 6, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jul 3, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -6.20% | - |
| Jul 2, 2026 | 143.00 | 143.00 | 129.00 | 129.00 | 129.00 | -5.84% | 11 |
| Jul 1, 2026 | 157.00 | 157.00 | 137.00 | 137.00 | 137.00 | -13.29% | 8 |
| Jun 30, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jun 29, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Jun 26, 2026 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 1.31% | - |
| Jun 25, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 2.00% | - |
| Jun 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jun 23, 2026 | 162.00 | 162.00 | 150.00 | 150.00 | 150.00 | -7.41% | - |
| Jun 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.41% | - |
| Jun 19, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jun 18, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.49% | - |
| Jun 17, 2026 | 162.00 | 172.00 | 162.00 | 172.00 | 172.00 | 4.88% | 13 |
| Jun 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Jun 15, 2026 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | -3.53% | - |
| Jun 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 6.25% | - |
| Jun 11, 2026 | 174.00 | 174.00 | 160.00 | 160.00 | 160.00 | -8.05% | - |
| Jun 10, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | - |
| Jun 9, 2026 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 0.57% | - |
| Jun 8, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -2.79% | - |
| Jun 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -5.29% | - |
| Jun 4, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jun 3, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Jun 2, 2026 | 183.00 | 189.00 | 183.00 | 189.00 | 189.00 | 2.72% | - |
| Jun 1, 2026 | 197.00 | 197.00 | 184.00 | 184.00 | 184.00 | -4.66% | - |
| May 29, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 193.00 | -1.03% | - |
| May 28, 2026 | 199.00 | 199.00 | 195.00 | 195.00 | 195.00 | -2.01% | - |
| May 27, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| May 26, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2.05% | - |
| May 25, 2026 | 204.00 | 204.00 | 195.00 | 195.00 | 195.00 | 8.33% | 4 |
| May 22, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.65% | - |
| May 21, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| May 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| May 19, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| May 18, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | - |
| May 15, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -8.74% | - |
| May 14, 2026 | 197.00 | 197.00 | 183.00 | 183.00 | 183.00 | -6.15% | - |
| May 13, 2026 | 206.00 | 206.00 | 195.00 | 195.00 | 195.00 | -3.47% | - |
| May 12, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 10.99% | - |