Heidelberger Beteiligungsholding AG (ETR:IPOK)
Germany
· Delayed Price · Currency is EUR 208.00
+2.00 (0.97%)
Apr 28, 2026, 5:35 PM CET
ETR:IPOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 202.00 | 210.00 | 202.00 | 210.00 | - | 1.94% | 30 |
| 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 |
| Mar 24, 2026 | 179.00 | 187.00 | 179.00 | 185.00 | 185.00 | 1.65% | 23 |
| Mar 23, 2026 | 188.00 | 188.00 | 178.00 | 182.00 | 182.00 | -4.71% | 108 |
| Mar 20, 2026 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | - | 2 |
| Mar 19, 2026 | 192.00 | 192.00 | 188.00 | 191.00 | 191.00 | -2.05% | 34 |
| Mar 18, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 2.09% | 29 |
| Mar 17, 2026 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | - | 5 |
| Mar 16, 2026 | 193.00 | 193.00 | 188.00 | 191.00 | 191.00 | - | 18 |
| Mar 13, 2026 | 185.00 | 197.00 | 185.00 | 191.00 | 191.00 | 4.37% | 121 |
| Mar 12, 2026 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 0.55% | 4 |
| Mar 11, 2026 | 180.00 | 182.00 | 180.00 | 182.00 | 182.00 | -0.55% | 3 |
| Mar 10, 2026 | 187.00 | 187.00 | 182.00 | 183.00 | 183.00 | -1.08% | 69 |
| Mar 9, 2026 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 1.09% | 10 |
| Mar 6, 2026 | 190.00 | 190.00 | 183.00 | 183.00 | 183.00 | -5.18% | 106 |
| Mar 5, 2026 | 198.00 | 200.00 | 190.00 | 193.00 | 193.00 | -3.50% | 138 |
| Mar 4, 2026 | 182.00 | 200.00 | 171.00 | 200.00 | 200.00 | 9.89% | 219 |
| Mar 3, 2026 | 183.00 | 183.00 | 180.00 | 182.00 | 182.00 | -2.15% | 109 |
| Mar 2, 2026 | 196.00 | 197.00 | 182.00 | 186.00 | 186.00 | -3.63% | 502 |
| Feb 27, 2026 | 190.00 | 193.00 | 187.00 | 193.00 | 193.00 | 3.21% | 28 |
| Feb 26, 2026 | 204.00 | 208.00 | 183.00 | 187.00 | 187.00 | -6.50% | 434 |
| Feb 25, 2026 | 182.00 | 200.00 | 182.00 | 200.00 | 200.00 | 13.64% | 193 |
| Feb 24, 2026 | 174.00 | 177.00 | 173.00 | 176.00 | 176.00 | 2.33% | 140 |
| Feb 23, 2026 | 165.00 | 174.00 | 165.00 | 172.00 | 172.00 | 4.24% | 66 |
| Feb 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.23% | 31 |
| Feb 19, 2026 | 163.00 | 166.00 | 159.00 | 163.00 | 163.00 | -0.61% | 77 |
| Feb 18, 2026 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 0.61% | 10 |
| Feb 17, 2026 | 166.00 | 166.00 | 161.00 | 163.00 | 163.00 | -1.21% | 25 |
| Feb 16, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 35 |
| Feb 13, 2026 | 162.00 | 167.00 | 158.00 | 165.00 | 165.00 | 3.13% | 234 |
| Feb 12, 2026 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | -1.23% | 241 |
| Feb 11, 2026 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | -0.61% | 125 |
| Feb 10, 2026 | 165.00 | 168.00 | 158.00 | 163.00 | 163.00 | -2.40% | 373 |
| Feb 9, 2026 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | -2.34% | 61 |
| Feb 6, 2026 | 171.00 | 173.00 | 167.00 | 171.00 | 171.00 | -1.72% | 156 |
| Feb 5, 2026 | 168.00 | 176.00 | 164.00 | 174.00 | 174.00 | 2.35% | 244 |
| Feb 4, 2026 | 172.00 | 177.00 | 170.00 | 170.00 | 170.00 | -2.86% | 24 |
| Feb 3, 2026 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | -2.23% | 79 |
| Feb 2, 2026 | 195.00 | 195.00 | 178.00 | 179.00 | 179.00 | -9.60% | 278 |
| Jan 30, 2026 | 210.00 | 212.00 | 194.00 | 198.00 | 198.00 | -4.81% | 144 |
| Jan 29, 2026 | 208.00 | 210.00 | 200.00 | 208.00 | 208.00 | 2.97% | 54 |
| Jan 28, 2026 | 222.00 | 224.00 | 202.00 | 202.00 | 202.00 | -8.18% | 445 |
| Jan 27, 2026 | 216.00 | 226.00 | 216.00 | 220.00 | 220.00 | - | 539 |
| Jan 26, 2026 | 200.00 | 224.00 | 200.00 | 220.00 | 220.00 | 12.24% | 323 |
| Jan 23, 2026 | 191.00 | 202.00 | 191.00 | 196.00 | 196.00 | 2.62% | 132 |
| Jan 22, 2026 | 182.00 | 193.00 | 178.00 | 191.00 | 191.00 | 5.52% | 380 |
| Jan 21, 2026 | 172.00 | 185.00 | 172.00 | 181.00 | 181.00 | 7.10% | 133 |
| Jan 20, 2026 | 157.00 | 169.00 | 156.00 | 169.00 | 169.00 | 6.29% | 245 |
| Jan 19, 2026 | 154.00 | 159.00 | 153.00 | 159.00 | 159.00 | 1.92% | 55 |
| Jan 16, 2026 | 151.00 | 156.00 | 150.00 | 156.00 | 156.00 | 1.30% | 113 |
| Jan 15, 2026 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1.99% | 81 |
| Jan 14, 2026 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1.34% | 66 |
| Jan 13, 2026 | 150.00 | 150.00 | 148.00 | 149.00 | 149.00 | - | 13 |
| Jan 12, 2026 | 149.00 | 150.00 | 146.00 | 149.00 | 149.00 | 1.36% | 116 |
| Jan 9, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | - | 41 |
| Jan 8, 2026 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 45 |
| Jan 7, 2026 | 144.00 | 147.00 | 140.00 | 145.00 | 145.00 | 2.11% | 64 |
| Jan 6, 2026 | 136.00 | 144.00 | 136.00 | 142.00 | 142.00 | 5.19% | 64 |
| Jan 5, 2026 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 1.50% | 36 |
| Jan 2, 2026 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | - | 3 |
| Dec 30, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Dec 29, 2025 | 135.00 | 137.00 | 132.00 | 133.00 | 133.00 | -0.75% | 94 |
| Dec 23, 2025 | 132.00 | 138.00 | 132.00 | 134.00 | 134.00 | 2.29% | 172 |
| Dec 22, 2025 | 128.00 | 132.00 | 128.00 | 131.00 | 131.00 | 3.15% | 68 |
| Dec 19, 2025 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 1.60% | 141 |
| Dec 18, 2025 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | - | 19 |
| Dec 17, 2025 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -3.10% | 92 |
| Dec 16, 2025 | 126.00 | 130.00 | 123.00 | 129.00 | 129.00 | 3.20% | 99 |
| Dec 15, 2025 | 127.00 | 140.00 | 125.00 | 125.00 | 125.00 | -1.57% | 290 |
| Dec 12, 2025 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 1.60% | 177 |
| Dec 11, 2025 | 126.00 | 126.00 | 123.00 | 125.00 | 125.00 | - | 2 |
| Dec 10, 2025 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1.63% | 42 |
| Dec 9, 2025 | 129.00 | 130.00 | 120.00 | 123.00 | 123.00 | -3.91% | 200 |
| Dec 8, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 16 |
| Dec 5, 2025 | 129.00 | 129.00 | 126.00 | 128.00 | 128.00 | - | 32 |
| Dec 4, 2025 | 126.00 | 129.00 | 124.00 | 128.00 | 128.00 | 2.40% | 63 |
| Dec 3, 2025 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 2.46% | 78 |
| Dec 2, 2025 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 28 |
| Dec 1, 2025 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 51 |