XETRA - Delayed Quote EUR

Heidelberger Beteiligungsholding AG (IPOK.DE)

70.50
0.00
(0.00%)
At close: May 16 at 5:36:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202570.5070.5070.5070.5070.50-
May 15, 202571.0071.0070.5070.5070.5040
May 14, 202570.0070.0070.0070.0070.00-
May 13, 202570.0071.0068.5070.0070.00100
May 12, 202568.5070.5068.5070.5070.5022
May 9, 202572.0072.0070.0070.0070.00113
May 8, 202571.5071.5071.5071.5071.50-
May 7, 202571.0073.5071.0071.5071.5013
May 6, 202575.0075.0068.5070.0070.00173
May 5, 202580.0080.5077.0077.0077.008
May 2, 202584.0084.0080.5081.0081.008
Apr 30, 202582.0082.0076.0080.0080.0082
Apr 29, 202575.0075.0075.0075.0075.00-
Apr 28, 202574.0075.0072.0075.0075.0014
Apr 25, 202579.0079.0076.0076.0076.0040
Apr 24, 202574.5076.0074.5076.0076.007
Apr 23, 202579.5080.0077.0077.0077.0017
Apr 22, 202577.0080.0077.0079.0079.00773
Apr 17, 202577.5085.0077.0079.0079.00139
Apr 16, 202590.0092.0077.0077.5077.50246
Apr 15, 2025114.00114.0084.0087.5087.50253
Apr 14, 2025 63.9 Dividend
Apr 14, 2025172.00172.00101.00119.00119.00583
Apr 11, 2025158.00220.00156.00220.00156.1026
Apr 10, 2025150.00156.00150.00156.00110.69122
Apr 9, 2025148.00154.00143.00148.00105.0169
Apr 8, 2025152.00153.00151.00151.00107.1439
Apr 7, 2025144.00152.00144.00152.00107.85346
Apr 4, 2025140.00144.00139.00142.00100.76197
Apr 3, 2025139.00139.00136.00138.0097.9218
Apr 2, 2025139.00139.00138.00138.0097.9245
Apr 1, 2025135.00139.00135.00137.0097.21119
Mar 31, 2025134.00136.00133.00134.0095.0844
Mar 28, 2025133.00134.00133.00133.0094.3781
Mar 27, 2025128.00132.00128.00132.0093.6678
Mar 26, 2025130.00130.00130.00130.0092.2462
Mar 25, 2025127.00129.00127.00129.0091.5328
Mar 24, 2025127.00127.00127.00127.0090.11-
Mar 21, 2025127.00128.00125.00127.0090.1162
Mar 20, 2025121.00127.00121.00126.0089.40109
Mar 19, 2025122.00122.00121.00121.0085.8520
Mar 18, 2025121.00122.00121.00122.0086.569
Mar 17, 2025121.00121.00121.00121.0085.85-
Mar 14, 2025122.00127.00120.00121.0085.85229
Mar 13, 2025125.00125.00121.00121.0085.8521
Mar 12, 2025122.00126.00122.00124.0087.98245
Mar 11, 2025120.00122.00120.00121.0085.8539
Mar 10, 2025109.00126.00109.00118.0083.73364
Mar 7, 2025107.00107.00106.00107.0075.9237
Mar 6, 2025107.00107.00105.00105.0074.5045
Mar 5, 2025101.00106.00101.00105.0074.50157
Mar 4, 2025100.00100.00100.00100.0070.9531
Mar 3, 202598.5099.0098.5099.0070.2456
Feb 28, 202591.5098.5091.5097.5069.18259
Feb 27, 202590.0090.0090.0090.0063.86-
Feb 26, 202590.5090.5090.5090.5064.21-
Feb 25, 202590.5090.5090.5090.5064.21-
Feb 24, 202590.5090.5090.5090.5064.2156
Feb 21, 202589.5089.5089.5089.5063.50-
Feb 20, 202589.5089.5089.5089.5063.50-
Feb 19, 202589.5089.5089.5089.5063.50-
Feb 18, 202589.5089.5089.5089.5063.50-
Feb 17, 202589.5089.5089.5089.5063.50-
Feb 14, 202589.5089.5089.5089.5063.50-
Feb 13, 202589.5089.5089.5089.5063.50-
Feb 12, 202589.5089.5089.5089.5063.50-
Feb 11, 202589.5089.5089.5089.5063.50-
Feb 10, 202589.5089.5089.5089.5063.50-
Feb 7, 202589.5089.5089.5089.5063.50-
Feb 6, 202589.5089.5089.5089.5063.50-
Feb 5, 202589.5089.5089.5089.5063.50-
Feb 4, 202588.5089.5088.5089.5063.5012
Feb 3, 202589.5089.5089.5089.5063.50-
Jan 31, 202589.0089.5089.0089.5063.5020
Jan 30, 202590.0090.0090.0090.0063.86-
Jan 29, 202590.0090.0090.0090.0063.86-
Jan 28, 202590.0090.0090.0090.0063.86-
Jan 27, 202590.5090.5090.0090.0063.8620
Jan 24, 202589.5089.5089.5089.5063.50-
Jan 23, 202589.5089.5089.5089.5063.50-
Jan 22, 202589.5089.5089.5089.5063.50-
Jan 21, 202589.5089.5089.5089.5063.50-
Jan 20, 202589.5089.5089.5089.5063.50-
Jan 17, 202589.5089.5089.5089.5063.50-
Jan 16, 202589.5089.5089.5089.5063.50-
Jan 15, 202589.5089.5089.5089.5063.50-
Jan 14, 202589.5089.5089.5089.5063.50-
Jan 13, 202589.5089.5089.5089.5063.50-
Jan 10, 202589.5089.5089.5089.5063.50-
Jan 9, 202589.5089.5089.5089.5063.50-
Jan 8, 202589.5089.5089.5089.5063.50-
Jan 7, 202589.5089.5089.5089.5063.50-
Jan 6, 202589.5089.5089.5089.5063.50-
Jan 3, 202589.5089.5089.5089.5063.50-
Jan 2, 202589.5089.5089.5089.5063.50-
Dec 30, 202489.5089.5089.5089.5063.50-
Dec 27, 202488.5089.5088.5089.5063.5012
Dec 23, 202489.5089.5089.5089.5063.50-
Dec 20, 202489.5089.5089.5089.5063.50-
Dec 19, 202489.5089.5089.5089.5063.50-
Dec 18, 202489.5089.5089.5089.5063.50-
Dec 17, 202489.5089.5089.5089.5063.50-
Dec 16, 202489.5089.5089.5089.5063.50-
Dec 13, 202488.5089.5088.5089.5063.501
Dec 12, 202489.5089.5089.5089.5063.50-
Dec 11, 202489.5089.5089.5089.5063.50-
Dec 10, 202489.5089.5089.5089.5063.50-
Dec 9, 202489.5089.5089.5089.5063.50-
Dec 6, 202489.5089.5089.5089.5063.50-
Dec 5, 202489.5089.5089.5089.5063.50-
Dec 4, 202489.5089.5089.5089.5063.50-
Dec 3, 202489.5089.5089.5089.5063.50-
Dec 2, 202489.5089.5089.5089.5063.50-
Nov 29, 202489.5089.5089.5089.5063.50-
Nov 28, 202489.5089.5089.5089.5063.50-
Nov 27, 202489.5089.5089.5089.5063.50-
Nov 26, 202489.5089.5089.5089.5063.50-
Nov 25, 202489.5089.5089.5089.5063.50-
Nov 22, 202489.5089.5089.5089.5063.50-
Nov 21, 202489.5089.5089.5089.5063.50-
Nov 20, 202489.5089.5089.5089.5063.50-
Nov 19, 202489.5089.5089.5089.5063.50-
Nov 18, 202489.5089.5089.5089.5063.50-
Nov 15, 202489.5089.5089.5089.5063.50-
Nov 14, 202489.5089.5089.5089.5063.50-
Nov 13, 202490.0090.0089.5089.5063.5011
Nov 12, 202491.0091.0088.5088.5062.79116
Nov 11, 202488.5089.5088.5089.5063.50116
Nov 8, 202487.5087.5087.5087.5062.09-
Nov 7, 202487.5087.5087.5087.5062.09-
Nov 6, 202487.5087.5087.5087.5062.09-
Nov 5, 202487.5087.5087.5087.5062.09-
Nov 4, 202487.5087.5087.5087.5062.09-
Nov 1, 202487.5087.5087.5087.5062.09-
Oct 31, 202487.5087.5087.5087.5062.09-
Oct 30, 202487.5087.5087.5087.5062.09-
Oct 29, 202487.5087.5087.5087.5062.09-
Oct 28, 202486.5087.5086.5087.5062.092
Oct 25, 202487.5087.5087.5087.5062.09-
Oct 24, 202487.5087.5087.5087.5062.09-
Oct 23, 202487.5087.5087.5087.5062.09-
Oct 22, 202487.5087.5087.5087.5062.09-
Oct 21, 202487.5087.5087.5087.5062.09-
Oct 18, 202487.5087.5087.5087.5062.09-
Oct 17, 202487.5087.5087.5087.5062.09-
Oct 16, 202487.5087.5087.5087.5062.09-
Oct 15, 202487.5087.5087.5087.5062.09-
Oct 14, 202487.5087.5087.5087.5062.09-
Oct 11, 202487.5087.5087.5087.5062.09-
Oct 10, 202487.5087.5087.5087.5062.09-
Oct 9, 202487.5087.5087.5087.5062.09-
Oct 8, 202487.5087.5087.5087.5062.09-
Oct 7, 202487.5087.5087.5087.5062.09-
Oct 4, 202487.5087.5087.5087.5062.09-
Oct 3, 202487.5087.5087.5087.5062.09-
Oct 2, 202487.5087.5087.5087.5062.09-
Oct 1, 202487.5087.5087.5087.5062.09-
Sep 30, 202487.5087.5087.5087.5062.09-
Sep 27, 202487.5087.5087.5087.5062.09-
Sep 26, 202487.5087.5087.5087.5062.09-
Sep 25, 202487.5087.5087.5087.5062.09-
Sep 24, 202487.5087.5087.5087.5062.09-
Sep 23, 202487.5087.5087.5087.5062.09-
Sep 20, 202487.5087.5087.5087.5062.09-
Sep 19, 202487.5087.5087.5087.5062.09-
Sep 18, 202487.5087.5087.5087.5062.09-
Sep 17, 202487.5087.5087.5087.5062.09-
Sep 16, 202487.5087.5087.5087.5062.09-
Sep 13, 202487.5087.5087.5087.5062.09-
Sep 12, 202487.5087.5087.5087.5062.09-
Sep 11, 202487.5087.5087.5087.5062.09-
Sep 10, 202487.5087.5087.5087.5062.09-
Sep 9, 202487.0087.5086.5087.5062.095
Sep 6, 202487.0088.0087.0088.0062.441
Sep 5, 202488.0088.0088.0088.0062.44-
Sep 4, 202488.0088.0088.0088.0062.44-
Sep 3, 202488.0088.0088.0088.0062.44-
Sep 2, 202488.0088.0088.0088.0062.44-
Aug 30, 202488.0088.0088.0088.0062.44-
Aug 29, 202488.0088.0088.0088.0062.44-
Aug 28, 202488.0088.0088.0088.0062.44-
Aug 27, 202488.0088.0088.0088.0062.44-
Aug 26, 202488.0088.0088.0088.0062.44-
Aug 23, 202488.0088.0088.0088.0062.44-
Aug 22, 202488.0088.0088.0088.0062.44-
Aug 21, 202488.0088.0088.0088.0062.44-
Aug 20, 202488.0088.0088.0088.0062.44-
Aug 19, 202488.0088.0088.0088.0062.44-
Aug 16, 202488.5088.5088.0088.0062.441
Aug 15, 202488.0088.0088.0088.0062.44-
Aug 14, 202487.5087.5087.5087.5062.09-
Aug 13, 202487.5087.5087.5087.5062.09-
Aug 12, 202488.0088.0088.0088.0062.44-
Aug 9, 202488.0088.0088.0088.0062.44-
Aug 8, 202488.0088.0088.0088.0062.44-
Aug 7, 202488.0088.0088.0088.0062.44-
Aug 6, 202488.0088.0088.0088.0062.44-
Aug 5, 202488.0088.0088.0088.0062.44-
Aug 2, 202488.0088.0088.0088.0062.44-
Aug 1, 202488.0088.0088.0088.0062.44-
Jul 31, 202488.0088.0088.0088.0062.44-
Jul 30, 202488.0088.0088.0088.0062.44-
Jul 29, 202488.0088.0088.0088.0062.44-
Jul 26, 202488.0088.0088.0088.0062.44-
Jul 25, 202488.0088.0088.0088.0062.44-
Jul 24, 202488.0088.0088.0088.0062.44-
Jul 23, 202488.0088.0088.0088.0062.4454
Jul 22, 202489.0089.0089.0089.0063.15-
Jul 19, 202489.0089.0089.0089.0063.15-
Jul 18, 202489.0089.0089.0089.0063.15-
Jul 17, 202489.0089.0089.0089.0063.15-
Jul 16, 202489.0089.0089.0089.0063.15-
Jul 15, 202489.5089.5089.0089.0063.1556
Jul 12, 202490.5090.5090.5090.5064.21-
Jul 11, 202490.5090.5090.5090.5064.21-
Jul 10, 202489.5090.5089.5090.5064.212
Jul 9, 202491.5091.5090.5090.5064.212
Jul 8, 202490.5090.5090.5090.5064.21-
Jul 5, 202489.5090.5089.5090.5064.212
Jul 4, 202490.5090.5090.5090.5064.21-
Jul 3, 202490.5090.5090.5090.5064.21-
Jul 2, 202490.5090.5090.5090.5064.21-
Jul 1, 202490.5090.5090.5090.5064.21-
Jun 28, 202490.5090.5090.5090.5064.21-
Jun 27, 202490.5090.5090.5090.5064.21-
Jun 26, 202490.5090.5090.5090.5064.21-
Jun 25, 202490.5090.5090.5090.5064.21-
Jun 24, 202490.5090.5090.5090.5064.21-
Jun 21, 202490.5090.5090.5090.5064.21-
Jun 20, 202490.5090.5090.5090.5064.21-
Jun 19, 202490.5090.5090.5090.5064.21-
Jun 18, 202490.5090.5090.5090.5064.21-
Jun 17, 202490.5090.5090.5090.5064.21-
Jun 14, 202490.5090.5090.5090.5064.21-
Jun 13, 202490.5090.5090.5090.5064.21-
Jun 12, 202490.5090.5090.5090.5064.21-
Jun 11, 202490.5090.5090.5090.5064.21-
Jun 10, 202490.5090.5090.5090.5064.21-
Jun 7, 202490.5090.5090.5090.5064.21-
Jun 6, 202490.5090.5090.5090.5064.21-
Jun 5, 202491.5091.5090.5090.5064.214
Jun 4, 202490.5090.5090.5090.5064.21-
Jun 3, 202490.5090.5090.5090.5064.21-
May 31, 202490.5090.5090.5090.5064.21-
May 30, 202490.5090.5090.5090.5064.21-
May 29, 202490.5090.5090.5090.5064.21-
May 28, 202490.5090.5090.5090.5064.21-
May 27, 202490.5090.5090.5090.5064.21-
May 24, 202490.5090.5090.5090.5064.21-
May 23, 202490.5090.5090.5090.5064.21-
May 22, 202490.5090.5090.5090.5064.21-
May 21, 202490.5090.5090.5090.5064.21-
May 20, 202490.5090.5090.5090.5064.21-
May 17, 202490.5090.5090.5090.5064.21-
May 16, 202490.5090.5090.5090.5064.21-

Related Tickers