Heidelberger Beteiligungsholding AG (FRA:IPOK)
Germany · Delayed Price · Currency is EUR 189.00
0.00 (0.00%)
At close: Jun 4, 2026
FRA:IPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| May 8, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -9.90% | - |
| May 7, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| May 6, 2026 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | - |
| May 5, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | - |
| May 4, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 0.50% | 10 |
| Apr 30, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Apr 29, 2026 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Apr 28, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | - |
| Apr 27, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Apr 24, 2026 | 206.00 | 206.00 | 199.00 | 199.00 | 199.00 | -3.40% | - |
| Apr 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Apr 22, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -2.83% | - |
| Apr 21, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | - |
| Apr 20, 2026 | 220.00 | 220.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Apr 17, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -9.65% | - |
| Apr 16, 2026 | 198.00 | 242.00 | 198.00 | 228.00 | 228.00 | 3.64% | 10 |
| Apr 15, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Apr 14, 2026 | 199.00 | 216.00 | 199.00 | 216.00 | 216.00 | 16.76% | - |
| Apr 13, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -8.42% | - |
| Apr 10, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -5.61% | - |
| Apr 9, 2026 | 199.00 | 214.00 | 199.00 | 214.00 | 214.00 | 7.54% | 5 |
| Apr 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -5.24% | - |
| Apr 7, 2026 | 226.00 | 232.00 | 210.00 | 210.00 | 210.00 | 23.53% | 112 |
| Apr 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -5.03% | - |
| Apr 1, 2026 | 188.00 | 188.00 | 179.00 | 179.00 | 179.00 | -8.21% | - |
| Mar 31, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 199 |
| Mar 27, 2026 | 185.00 | 195.00 | 185.00 | 195.00 | 195.00 | 1.04% | 83 |
| Mar 26, 2026 | 184.00 | 193.00 | 184.00 | 193.00 | 193.00 | -1.03% | 17 |
| Mar 25, 2026 | 180.00 | 195.00 | 180.00 | 195.00 | 195.00 | 10.17% | 85 |
| Mar 24, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Mar 23, 2026 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | -9.23% | - |