XETRA - Delayed Quote EUR

Heidelberg Pharma AG (HPHA.DE)

Compare
2.2600 -0.0200 (-0.88%)
At close: 5:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 2.3200 2.3200 2.2600 2.2600 2.2600 100
Nov 18, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Nov 15, 2024 2.3700 2.3700 2.2300 2.2800 2.2800 1,002
Nov 14, 2024 2.3800 2.3900 2.3200 2.3400 2.3400 6,524
Nov 13, 2024 2.3900 2.4700 2.3900 2.4400 2.4400 4,343
Nov 12, 2024 2.2700 2.4600 2.2600 2.4500 2.4500 13,678
Nov 11, 2024 2.4300 2.4400 2.1800 2.2600 2.2600 12,324
Nov 8, 2024 2.5000 2.5000 2.4100 2.4100 2.4100 1,433
Nov 7, 2024 2.6500 2.6500 2.3900 2.4000 2.4000 8,854
Nov 6, 2024 2.6000 2.6000 2.4700 2.5400 2.5400 31,891
Nov 5, 2024 2.5500 2.5500 2.5200 2.5200 2.5200 150
Nov 4, 2024 2.6000 2.6000 2.4900 2.5200 2.5200 3,202
Nov 1, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Oct 31, 2024 2.6100 2.6200 2.5000 2.5000 2.5000 3,276
Oct 30, 2024 2.5800 2.5800 2.5000 2.5000 2.5000 501
Oct 29, 2024 2.5400 2.6100 2.5400 2.5600 2.5600 383
Oct 28, 2024 2.6100 2.6100 2.5700 2.5700 2.5700 300
Oct 25, 2024 2.6100 2.6100 2.4700 2.5500 2.5500 1,724
Oct 24, 2024 2.6100 2.6100 2.5700 2.5700 2.5700 1,900
Oct 23, 2024 2.7000 2.7500 2.5800 2.6200 2.6200 13,555
Oct 22, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 150
Oct 21, 2024 2.6100 2.6200 2.6100 2.6200 2.6200 1,505
Oct 18, 2024 2.5500 2.6700 2.5500 2.6700 2.6700 6,691
Oct 17, 2024 2.5800 2.6600 2.5100 2.5500 2.5500 9,158
Oct 16, 2024 2.6100 2.6500 2.6000 2.6500 2.6500 6,358
Oct 15, 2024 2.8500 2.8500 2.7000 2.7200 2.7200 8,110
Oct 14, 2024 2.5500 2.9400 2.5500 2.8700 2.8700 37,737
Oct 11, 2024 2.5900 2.5900 2.5100 2.5900 2.5900 1,326
Oct 10, 2024 2.4100 2.6800 2.4100 2.5500 2.5500 24,368
Oct 9, 2024 2.4000 2.4500 2.4000 2.4500 2.4500 14,902
Oct 8, 2024 2.4200 2.4600 2.4000 2.4600 2.4600 15,460
Oct 7, 2024 2.4700 2.4700 2.4000 2.4400 2.4400 9,264
Oct 4, 2024 2.4000 2.4300 2.4000 2.4200 2.4200 63,314
Oct 3, 2024 2.4700 2.4700 2.4200 2.4400 2.4400 2,231
Oct 2, 2024 2.5600 2.7400 2.4600 2.4600 2.4600 45,683
Oct 1, 2024 2.3900 2.4300 2.3100 2.3100 2.3100 22,339
Sep 30, 2024 2.4400 2.4400 2.3700 2.3900 2.3900 9
Sep 27, 2024 2.3800 2.4100 2.3700 2.4100 2.4100 59
Sep 26, 2024 2.3500 2.4500 2.3500 2.3700 2.3700 16,958
Sep 25, 2024 2.3500 2.3500 2.3100 2.3100 2.3100 832
Sep 24, 2024 2.3000 2.3500 2.3000 2.3300 2.3300 10,666
Sep 23, 2024 2.3800 2.3800 2.3000 2.3100 2.3100 8,974
Sep 20, 2024 2.3300 2.3700 2.3300 2.3500 2.3500 1,526
Sep 19, 2024 2.3300 2.3500 2.3300 2.3500 2.3500 401
Sep 18, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Sep 17, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Sep 16, 2024 2.3700 2.3700 2.3500 2.3500 2.3500 920
Sep 13, 2024 2.4000 2.4400 2.3700 2.3700 2.3700 3,310
Sep 12, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Sep 11, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Sep 10, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 1
Sep 9, 2024 2.4400 2.5000 2.4000 2.4600 2.4600 11,551
Sep 6, 2024 2.4700 2.5100 2.4700 2.5100 2.5100 175
Sep 5, 2024 2.5100 2.5100 2.5000 2.5000 2.5000 21
Sep 4, 2024 2.5100 2.5100 2.5100 2.5100 2.5100 -
Sep 3, 2024 2.5100 2.5200 2.5100 2.5200 2.5200 1,303
Sep 2, 2024 2.5400 2.5400 2.4600 2.4900 2.4900 3,407
Aug 30, 2024 2.5000 2.5300 2.4700 2.5100 2.5100 15,819
Aug 29, 2024 2.4900 2.5200 2.4300 2.5200 2.5200 6,889
Aug 28, 2024 2.4800 2.4900 2.4300 2.4900 2.4900 4,673
Aug 27, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 1,875
Aug 26, 2024 2.4200 2.4700 2.4200 2.4700 2.4700 603
Aug 23, 2024 2.3900 2.4100 2.3900 2.4100 2.4100 6,299
Aug 22, 2024 2.3600 2.4000 2.3100 2.3900 2.3900 9,606
Aug 21, 2024 2.3600 2.4000 2.3600 2.4000 2.4000 2,000
Aug 20, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
Aug 19, 2024 2.4000 2.4400 2.4000 2.4400 2.4400 7,561
Aug 16, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
Aug 15, 2024 2.4800 2.4900 2.3600 2.4400 2.4400 931
Aug 14, 2024 2.4200 2.4500 2.3900 2.4500 2.4500 2,900
Aug 13, 2024 2.5000 2.5000 2.4800 2.4800 2.4800 211
Aug 12, 2024 2.4500 2.4800 2.4400 2.4800 2.4800 1,730
Aug 9, 2024 2.3500 2.4700 2.3500 2.4500 2.4500 7,706
Aug 8, 2024 2.4700 2.5200 2.3600 2.4500 2.4500 11,851
Aug 7, 2024 2.5200 2.5200 2.4700 2.4800 2.4800 1,068
Aug 6, 2024 2.4500 2.4900 2.4100 2.4900 2.4900 2,300
Aug 5, 2024 2.5700 2.5700 2.4600 2.5300 2.5300 7,831
Aug 2, 2024 2.5800 2.6800 2.5700 2.6400 2.6400 2,479
Aug 1, 2024 2.6900 2.6900 2.5800 2.6700 2.6700 556
Jul 31, 2024 2.6900 2.7000 2.6900 2.7000 2.7000 1,500
Jul 30, 2024 2.6700 2.6700 2.6700 2.6700 2.6700 -
Jul 29, 2024 2.6100 2.6600 2.5700 2.6600 2.6600 13,165
Jul 26, 2024 2.6400 2.6500 2.6400 2.6400 2.6400 1,000
Jul 25, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 115
Jul 24, 2024 2.6600 2.6600 2.5800 2.6200 2.6200 2,758
Jul 23, 2024 2.5900 2.6500 2.5900 2.6500 2.6500 299
Jul 22, 2024 2.6500 2.6600 2.6500 2.6600 2.6600 72
Jul 19, 2024 2.6000 2.6300 2.5400 2.6300 2.6300 11,350
Jul 18, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 700
Jul 17, 2024 2.5500 2.6000 2.5400 2.6000 2.6000 2,467
Jul 16, 2024 2.6300 2.6300 2.5600 2.5900 2.5900 860
Jul 15, 2024 2.6500 2.6500 2.5400 2.6000 2.6000 819
Jul 12, 2024 2.5500 2.6400 2.5500 2.6100 2.6100 2,570
Jul 11, 2024 2.6500 2.6500 2.5400 2.6000 2.6000 2,832
Jul 10, 2024 2.6300 2.6300 2.6100 2.6100 2.6100 1,600
Jul 9, 2024 2.6400 2.6400 2.5500 2.6000 2.6000 225
Jul 8, 2024 2.6500 2.6500 2.5600 2.6100 2.6100 582
Jul 5, 2024 2.5600 2.6400 2.5600 2.6300 2.6300 19
Jul 4, 2024 2.6500 2.6500 2.6100 2.6100 2.6100 420
Jul 3, 2024 2.6100 2.6300 2.6100 2.6300 2.6300 100
Jul 2, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 -
Jul 1, 2024 2.6500 2.6500 2.5400 2.6000 2.6000 1,718
Jun 28, 2024 2.6200 2.6300 2.6200 2.6300 2.6300 940
Jun 27, 2024 2.5800 2.6300 2.5800 2.6300 2.6300 5,829
Jun 26, 2024 2.6000 2.6400 2.5900 2.5900 2.5900 416
Jun 25, 2024 2.6000 2.6400 2.5800 2.6400 2.6400 200
Jun 24, 2024 2.6900 2.6900 2.5400 2.6300 2.6300 2,157
Jun 21, 2024 2.7000 2.7000 2.6300 2.6600 2.6600 5,466
Jun 20, 2024 2.7200 2.7900 2.6500 2.7200 2.7200 3,455
Jun 19, 2024 2.7200 2.7200 2.6500 2.7200 2.7200 26,287
Jun 18, 2024 2.8100 2.8200 2.6700 2.8200 2.8200 21,144
Jun 17, 2024 2.8700 2.8800 2.7800 2.8500 2.8500 820
Jun 14, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
Jun 13, 2024 2.8500 2.9100 2.8200 2.9100 2.9100 6,906
Jun 12, 2024 2.8500 2.8800 2.8500 2.8800 2.8800 11,853
Jun 11, 2024 2.8400 2.8500 2.8300 2.8300 2.8300 6,153
Jun 10, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
Jun 7, 2024 2.8500 2.8800 2.8500 2.8800 2.8800 7,611
Jun 6, 2024 2.8300 2.9500 2.8300 2.9500 2.9500 2,841
Jun 5, 2024 2.8800 2.9700 2.8800 2.9000 2.9000 6,634
Jun 4, 2024 2.9100 2.9200 2.9000 2.9000 2.9000 1,668
Jun 3, 2024 2.9200 2.9200 2.8300 2.8300 2.8300 1,794
May 31, 2024 2.8500 2.9100 2.8500 2.8900 2.8900 4,469
May 30, 2024 2.8900 2.8900 2.8900 2.8900 2.8900 -
May 29, 2024 2.9200 2.9200 2.9200 2.9200 2.9200 -
May 28, 2024 2.9000 2.9200 2.9000 2.9200 2.9200 992
May 27, 2024 2.9000 2.9100 2.8600 2.9100 2.9100 478
May 24, 2024 2.8600 2.9400 2.8500 2.9400 2.9400 1,600
May 23, 2024 2.9800 2.9800 2.9200 2.9800 2.9800 8,145
May 22, 2024 2.9800 2.9800 2.9600 2.9700 2.9700 304
May 21, 2024 2.9500 2.9700 2.9500 2.9700 2.9700 1
May 20, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 -
May 17, 2024 2.9500 2.9800 2.9500 2.9700 2.9700 630
May 16, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 -
May 15, 2024 2.9900 3.0000 2.9800 2.9800 2.9800 3,650
May 14, 2024 3.0000 3.0000 2.9700 2.9700 2.9700 958
May 13, 2024 2.9400 3.0000 2.9400 2.9900 2.9900 1,052
May 10, 2024 2.9500 3.0100 2.9500 3.0100 3.0100 3,224
May 9, 2024 2.9900 2.9900 2.9900 2.9900 2.9900 -
May 8, 2024 3.0000 3.0000 2.9600 2.9700 2.9700 1,510
May 7, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 10,135
May 6, 2024 3.0100 3.0100 3.0100 3.0100 3.0100 -
May 3, 2024 2.9900 2.9900 2.9800 2.9800 2.9800 121
May 2, 2024 3.0000 3.0000 2.9600 2.9800 2.9800 7,119
Apr 30, 2024 2.9900 3.0100 2.9600 3.0100 3.0100 17,657
Apr 29, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 380
Apr 26, 2024 3.0300 3.0400 2.9700 2.9700 2.9700 4,704
Apr 25, 2024 3.0300 3.0300 3.0300 3.0300 3.0300 -
Apr 24, 2024 3.0500 3.0500 3.0400 3.0400 3.0400 4,000
Apr 23, 2024 3.1100 3.1200 3.0300 3.0800 3.0800 2,687
Apr 22, 2024 3.0500 3.0900 3.0000 3.0000 3.0000 1,279
Apr 19, 2024 3.0500 3.0500 3.0000 3.0000 3.0000 780
Apr 18, 2024 3.0000 3.0000 2.9600 2.9600 2.9600 4,406
Apr 17, 2024 3.0600 3.0700 2.9600 2.9600 2.9600 27,716
Apr 16, 2024 3.0500 3.0500 2.9700 3.0300 3.0300 6,387
Apr 15, 2024 3.0500 3.0500 3.0200 3.0500 3.0500 84
Apr 12, 2024 3.0400 3.0500 3.0400 3.0500 3.0500 1
Apr 11, 2024 3.0200 3.0200 2.9600 3.0100 3.0100 3,905
Apr 10, 2024 3.0300 3.0600 2.9900 3.0200 3.0200 15,238
Apr 9, 2024 3.0700 3.0700 3.0600 3.0600 3.0600 5,000
Apr 8, 2024 3.0500 3.0700 3.0200 3.0600 3.0600 8,981
Apr 5, 2024 3.0200 3.0500 3.0200 3.0500 3.0500 13
Apr 4, 2024 3.0200 3.0700 3.0200 3.0700 3.0700 5,431
Apr 3, 2024 3.1000 3.1000 3.0600 3.0600 3.0600 5,437
Apr 2, 2024 3.1400 3.1400 3.0700 3.0700 3.0700 6,716
Mar 28, 2024 3.0900 3.1200 3.0700 3.1200 3.1200 11,623
Mar 27, 2024 3.1700 3.2500 3.0700 3.0700 3.0700 16,717
Mar 26, 2024 3.0300 3.0500 3.0200 3.0500 3.0500 5,980
Mar 25, 2024 3.1000 3.1400 3.0200 3.1000 3.1000 31,880
Mar 22, 2024 3.0900 3.1000 3.0700 3.0900 3.0900 19,122
Mar 21, 2024 3.0000 3.0800 3.0000 3.0800 3.0800 20,170
Mar 20, 2024 3.0000 3.0000 2.8700 3.0000 3.0000 12,652
Mar 19, 2024 3.0500 3.0600 2.9600 3.0000 3.0000 9,019
Mar 18, 2024 3.0300 3.0500 3.0300 3.0300 3.0300 5,514
Mar 15, 2024 3.0400 3.0400 3.0100 3.0300 3.0300 1,663
Mar 14, 2024 3.0400 3.0400 3.0300 3.0400 3.0400 4,727
Mar 13, 2024 3.0200 3.0800 3.0200 3.0600 3.0600 330
Mar 12, 2024 3.1400 3.1400 3.0200 3.0700 3.0700 12,964
Mar 11, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Mar 8, 2024 3.1500 3.1700 3.1500 3.1700 3.1700 2,284
Mar 7, 2024 3.2000 3.2000 3.1500 3.1500 3.1500 4,095
Mar 6, 2024 3.2100 3.2200 3.1600 3.1700 3.1700 15,323
Mar 5, 2024 3.1300 3.2500 3.0500 3.0500 3.0500 20,284
Mar 4, 2024 3.1300 3.6000 3.1300 3.2000 3.2000 110,526
Mar 1, 2024 3.0800 3.1200 3.0600 3.0600 3.0600 1,199
Feb 29, 2024 3.0800 3.0800 3.0300 3.0600 3.0600 1,435
Feb 28, 2024 3.0800 3.0800 3.0100 3.0500 3.0500 4,582
Feb 27, 2024 3.0800 3.0900 3.0500 3.0900 3.0900 3,445
Feb 26, 2024 3.0400 3.0900 2.9600 3.0700 3.0700 6,701
Feb 23, 2024 3.0200 3.0900 3.0200 3.0700 3.0700 20,890
Feb 22, 2024 3.0300 3.0700 3.0300 3.0500 3.0500 15,068
Feb 21, 2024 2.9700 3.0400 2.9700 3.0400 3.0400 15,364
Feb 20, 2024 3.0000 3.0000 2.9800 3.0000 3.0000 9,417
Feb 19, 2024 2.9900 3.0400 2.9900 3.0400 3.0400 10,000
Feb 16, 2024 2.9500 3.0500 2.9500 3.0000 3.0000 17,573
Feb 15, 2024 3.1000 3.1000 2.9300 2.9300 2.9300 15,331
Feb 14, 2024 3.1100 3.1100 3.0300 3.0300 3.0300 6,320
Feb 13, 2024 3.1900 3.2500 3.1100 3.1500 3.1500 15,266
Feb 12, 2024 3.1500 3.2000 3.1400 3.1800 3.1800 3,244
Feb 9, 2024 3.2900 3.3000 3.2000 3.2100 3.2100 6,442
Feb 8, 2024 3.2000 3.2600 3.2000 3.2600 3.2600 2,300
Feb 7, 2024 3.2400 3.3100 3.2400 3.2700 3.2700 7,350
Feb 6, 2024 3.2500 3.3000 3.2100 3.2800 3.2800 26,014
Feb 5, 2024 3.2000 3.2700 3.1900 3.2700 3.2700 21,498
Feb 2, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Feb 1, 2024 3.2100 3.2100 3.1500 3.1800 3.1800 137
Jan 31, 2024 3.1900 3.1900 3.1900 3.1900 3.1900 -
Jan 30, 2024 3.2000 3.2300 3.1000 3.2000 3.2000 5,380
Jan 29, 2024 3.2700 3.2700 3.2000 3.2400 3.2400 2,173
Jan 26, 2024 3.3200 3.3400 3.2200 3.2400 3.2400 7,454
Jan 25, 2024 3.2800 3.3700 3.2600 3.3700 3.3700 1,323
Jan 24, 2024 3.2900 3.3200 3.2700 3.3200 3.3200 11,660
Jan 23, 2024 3.3100 3.3400 3.2900 3.3300 3.3300 1,098
Jan 22, 2024 3.2200 3.3400 3.2200 3.3400 3.3400 2,794
Jan 19, 2024 3.3000 3.3100 3.2200 3.3100 3.3100 3,458
Jan 18, 2024 3.4000 3.4000 3.3600 3.3600 3.3600 1,657
Jan 17, 2024 3.3600 3.4000 3.3600 3.4000 3.4000 3,009
Jan 16, 2024 3.3700 3.4200 3.3700 3.3900 3.3900 8,315
Jan 15, 2024 3.4000 3.4000 3.3000 3.3500 3.3500 7,026
Jan 12, 2024 3.4000 3.4000 3.3600 3.3700 3.3700 4,855
Jan 11, 2024 3.4100 3.4100 3.3800 3.3800 3.3800 661
Jan 10, 2024 3.4200 3.4300 3.3800 3.3900 3.3900 5,890
Jan 9, 2024 3.4100 3.4300 3.4000 3.4100 3.4100 5,639
Jan 8, 2024 3.6000 3.6000 3.4800 3.5000 3.5000 4,840
Jan 5, 2024 3.5200 3.6000 3.5200 3.6000 3.6000 5,001
Jan 4, 2024 3.6000 3.6000 3.5500 3.5800 3.5800 1,071
Jan 3, 2024 3.6000 3.6000 3.5600 3.6000 3.6000 242
Jan 2, 2024 3.7000 3.7300 3.6000 3.6400 3.6400 2,908
Dec 29, 2023 3.6700 3.7400 3.6000 3.7400 3.7400 7,278
Dec 28, 2023 3.6000 3.6600 3.5900 3.6600 3.6600 7,223
Dec 27, 2023 3.9100 3.9500 3.6400 3.7800 3.7800 15,200
Dec 22, 2023 3.8500 4.0500 3.8200 3.8200 3.8200 26,631
Dec 21, 2023 3.7000 3.8500 3.7000 3.8500 3.8500 12,172
Dec 20, 2023 3.7300 3.7700 3.6700 3.6800 3.6800 9,009
Dec 19, 2023 3.4100 3.7700 3.4100 3.6900 3.6900 34,322
Dec 18, 2023 3.3100 3.4100 3.3100 3.3400 3.3400 10,108
Dec 15, 2023 3.4000 3.4000 3.3100 3.3500 3.3500 15,194
Dec 14, 2023 3.4200 3.4500 3.2000 3.3600 3.3600 17,549
Dec 13, 2023 3.4500 3.4600 3.2400 3.3600 3.3600 12,069
Dec 12, 2023 3.6000 3.6500 3.3500 3.4200 3.4200 19,873
Dec 11, 2023 3.6400 3.7400 3.6200 3.6300 3.6300 9,207
Dec 8, 2023 3.5700 3.8000 3.5700 3.7500 3.7500 10,896
Dec 7, 2023 3.7900 3.9500 3.4200 3.5700 3.5700 67,486
Dec 6, 2023 3.6800 4.0700 3.6800 3.7100 3.7100 84,666
Dec 5, 2023 3.1100 3.4500 3.1100 3.4100 3.4100 82,844
Dec 4, 2023 2.8100 3.2400 2.8100 3.0800 3.0800 96,749
Dec 1, 2023 2.8000 2.8200 2.7000 2.7500 2.7500 29,776
Nov 30, 2023 2.7900 2.8100 2.7200 2.7600 2.7600 18,149
Nov 29, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 28, 2023 2.6600 2.7200 2.6600 2.7200 2.7200 100
Nov 27, 2023 2.7300 2.8000 2.7200 2.7600 2.7600 1,025
Nov 24, 2023 2.8000 2.8100 2.7500 2.7700 2.7700 7,738
Nov 23, 2023 2.7500 2.8100 2.7500 2.7900 2.7900 4,502
Nov 22, 2023 2.8000 2.8100 2.7600 2.7600 2.7600 3,120
Nov 21, 2023 2.7600 2.8000 2.7200 2.7600 2.7600 1,233
Nov 20, 2023 2.7700 2.7800 2.7600 2.7800 2.7800 1,100

Related Tickers

88Q.DE 4basebio PLC
15.60
+0.65%
 
T5O0.DE bioXXmed AG
3.0300
0.00%
 
7V0.DE Darwin AG
27.20
0.00%
 
AYJ.DE Valneva SE
2.1600
+1.60%
 
PSH.DE Sernova Corp.
0.1775
+13.86%
 
MEB.F MedinCell S.A.
16.38
-3.08%
 
BIO.DE Biotest Aktiengesellschaft
41.40
0.00%
 
R3X1.F Opus Genetics, Inc.
0.7460
-6.63%
 
AELIS.PA Aelis Farma SA
2.8000
-4.76%
 
9VC.DE Atai Life Sciences N.V.
1.6090
-2.57%