Frankfurt - Delayed Quote EUR

Heidelberg Pharma AG (HPHA.F)

Compare
2.6800 +0.1800 (+7.20%)
At close: October 18 at 2:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 2.5100 2.6800 2.5100 2.6800 2.6800 400
Oct 17, 2024 2.5300 2.5300 2.5000 2.5000 2.5000 -
Oct 16, 2024 2.6300 2.6300 2.5100 2.5100 2.5100 8,000
Oct 15, 2024 2.7900 2.7900 2.6100 2.7600 2.7600 915
Oct 14, 2024 2.5300 2.8900 2.5300 2.6700 2.6700 500
Oct 11, 2024 2.5000 2.5000 2.4900 2.4900 2.4900 800
Oct 10, 2024 2.4100 2.4900 2.4100 2.4900 2.4900 -
Oct 9, 2024 2.3800 2.4000 2.3800 2.4000 2.4000 -
Oct 8, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Oct 7, 2024 2.4100 2.4100 2.3300 2.3300 2.3300 -
Oct 4, 2024 2.3700 2.4400 2.3700 2.4400 2.4400 500
Oct 3, 2024 2.4100 2.4100 2.4100 2.4100 2.4100 -
Oct 2, 2024 2.5600 2.5600 2.3800 2.3800 2.3800 -
Oct 1, 2024 2.3300 2.8100 2.3300 2.6700 2.6700 1,000
Sep 30, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 800
Sep 27, 2024 2.3700 2.3700 2.2900 2.2900 2.2900 -
Sep 26, 2024 2.3000 2.3000 2.2800 2.2800 2.2800 -
Sep 25, 2024 2.3100 2.3100 2.2700 2.2700 2.2700 -
Sep 24, 2024 2.3000 2.3400 2.3000 2.3400 2.3400 -
Sep 23, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Sep 20, 2024 2.3200 2.3200 2.3100 2.3100 2.3100 -
Sep 19, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Sep 18, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Sep 17, 2024 2.3300 2.4100 2.3000 2.3000 2.3000 150
Sep 16, 2024 2.3300 2.3300 2.3100 2.3100 2.3100 -
Sep 13, 2024 2.3300 2.3300 2.3100 2.3100 2.3100 400
Sep 12, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Sep 11, 2024 2.4000 2.4000 2.3200 2.3200 2.3200 -
Sep 10, 2024 2.4000 2.4000 2.3800 2.3800 2.3800 -
Sep 9, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 -
Sep 6, 2024 2.4500 2.4900 2.3900 2.3900 2.3900 1,000
Sep 5, 2024 2.4500 2.4500 2.4000 2.4000 2.4000 -
Sep 4, 2024 2.4500 2.4500 2.3800 2.3800 2.3800 -
Sep 3, 2024 2.4400 2.4400 2.4200 2.4200 2.4200 -
Sep 2, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Aug 30, 2024 2.4700 2.4700 2.4200 2.4200 2.4200 -
Aug 29, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 -
Aug 28, 2024 2.4700 2.4700 2.4200 2.4200 2.4200 -
Aug 27, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Aug 26, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Aug 23, 2024 2.3000 2.3100 2.3000 2.3100 2.3100 -
Aug 22, 2024 2.3000 2.3000 2.2900 2.2900 2.2900 -
Aug 21, 2024 2.3500 2.3500 2.3100 2.3100 2.3100 400
Aug 20, 2024 2.3800 2.3800 2.3700 2.3700 2.3700 50
Aug 19, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Aug 16, 2024 2.4000 2.4000 2.3900 2.3900 2.3900 -
Aug 15, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Aug 14, 2024 2.4200 2.4200 2.3900 2.3900 2.3900 -
Aug 13, 2024 2.4500 2.5400 2.4500 2.5400 2.5400 250
Aug 12, 2024 2.4000 2.4000 2.3900 2.3900 2.3900 -
Aug 9, 2024 2.3500 2.3700 2.3500 2.3700 2.3700 -
Aug 8, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Aug 7, 2024 2.4700 2.4700 2.3700 2.3700 2.3700 -
Aug 6, 2024 2.4500 2.4500 2.4000 2.4000 2.4000 400
Aug 5, 2024 2.5200 2.5200 2.4700 2.4700 2.4700 1,000
Aug 2, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Aug 1, 2024 2.5800 2.7300 2.5700 2.5700 2.5700 100
Jul 31, 2024 2.5900 2.6000 2.5900 2.6000 2.6000 -
Jul 30, 2024 2.5800 2.5900 2.5600 2.5600 2.5600 200
Jul 29, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 -
Jul 26, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jul 25, 2024 2.5700 2.6100 2.5700 2.6100 2.6100 -
Jul 24, 2024 2.5800 2.5800 2.5600 2.5600 2.5600 -
Jul 23, 2024 2.5800 2.5800 2.5500 2.5500 2.5500 40
Jul 22, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jul 19, 2024 2.5300 2.5300 2.5300 2.5300 2.5300 -
Jul 18, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jul 17, 2024 2.5300 2.5700 2.5300 2.5700 2.5700 -
Jul 16, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 30
Jul 15, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jul 12, 2024 2.5400 2.5600 2.5400 2.5600 2.5600 -
Jul 11, 2024 2.5900 2.5900 2.5600 2.5600 2.5600 -
Jul 10, 2024 2.5600 2.5800 2.5600 2.5600 2.5600 700
Jul 9, 2024 2.5400 2.5600 2.5400 2.5600 2.5600 -
Jul 8, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jul 5, 2024 2.5600 2.5600 2.5500 2.5500 2.5500 -
Jul 4, 2024 2.6100 2.6100 2.5500 2.5500 2.5500 -
Jul 3, 2024 2.5400 2.5500 2.5400 2.5500 2.5500 -
Jul 2, 2024 2.5400 2.5600 2.5400 2.5600 2.5600 -
Jul 1, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Jun 28, 2024 2.5500 2.6600 2.5500 2.5600 2.5600 1,000
Jun 27, 2024 2.5500 2.5600 2.5500 2.5600 2.5600 -
Jun 26, 2024 2.6000 2.6000 2.5600 2.5600 2.5600 -
Jun 25, 2024 2.6000 2.6000 2.5300 2.5300 2.5300 -
Jun 24, 2024 2.6300 2.6300 2.5300 2.5300 2.5300 -
Jun 21, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Jun 20, 2024 2.7200 2.7200 2.6400 2.6400 2.6400 -
Jun 19, 2024 2.7000 2.7000 2.6200 2.6200 2.6200 1,400
Jun 18, 2024 2.8100 2.8100 2.7300 2.7400 2.7400 200
Jun 17, 2024 2.8600 2.8600 2.8000 2.8000 2.8000 -
Jun 14, 2024 2.8200 2.8200 2.8000 2.8000 2.8000 -
Jun 13, 2024 2.7900 2.8200 2.7900 2.8200 2.8200 -
Jun 12, 2024 2.7900 2.9200 2.7900 2.8600 2.8600 100
Jun 11, 2024 2.8200 2.8600 2.8200 2.8600 2.8600 -
Jun 10, 2024 2.8300 2.8300 2.8300 2.8300 2.8300 -
Jun 7, 2024 2.8400 2.8600 2.8400 2.8600 2.8600 -
Jun 6, 2024 2.8700 2.8700 2.8500 2.8500 2.8500 -
Jun 5, 2024 2.8800 2.8800 2.8100 2.8100 2.8100 -
Jun 4, 2024 2.8300 2.8500 2.8300 2.8500 2.8500 -
Jun 3, 2024 2.8400 2.8400 2.8400 2.8400 2.8400 -
May 31, 2024 2.8500 2.8500 2.8500 2.8500 2.8500 -
May 30, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
May 29, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
May 28, 2024 2.8600 2.8600 2.8600 2.8600 2.8600 -
May 27, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 -
May 24, 2024 2.8600 2.9000 2.8600 2.9000 2.9000 -
May 23, 2024 2.9600 2.9600 2.9200 2.9200 2.9200 -
May 22, 2024 2.9500 2.9500 2.9100 2.9100 2.9100 -
May 21, 2024 2.9500 2.9500 2.9400 2.9400 2.9400 -
May 20, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
May 17, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
May 16, 2024 2.9500 2.9500 2.9400 2.9400 2.9400 -
May 15, 2024 2.9600 2.9600 2.9600 2.9600 2.9600 -
May 14, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
May 13, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 9
May 10, 2024 2.9500 2.9600 2.9500 2.9600 2.9600 -
May 9, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
May 8, 2024 2.9600 2.9600 2.9300 2.9300 2.9300 -
May 7, 2024 2.9700 3.0000 2.9700 3.0000 3.0000 -
May 6, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 200
May 3, 2024 2.9500 2.9700 2.9500 2.9700 2.9700 -
May 2, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Apr 30, 2024 2.9800 2.9800 2.9700 2.9700 2.9700 -
Apr 29, 2024 2.9700 2.9700 2.9300 2.9300 2.9300 -
Apr 26, 2024 2.9700 2.9700 2.9100 2.9100 2.9100 -
Apr 25, 2024 3.0100 3.0100 2.9400 2.9400 2.9400 -
Apr 24, 2024 3.0500 3.0500 2.9500 2.9500 2.9500 -
Apr 23, 2024 3.0100 3.0100 2.9900 2.9900 2.9900 -
Apr 22, 2024 2.9700 3.1500 2.9700 3.0000 3.0000 4,000
Apr 19, 2024 2.9700 3.0700 2.9600 2.9600 2.9600 50
Apr 18, 2024 2.9700 2.9700 2.9700 2.9700 2.9700 -
Apr 17, 2024 3.0000 3.0000 2.9600 2.9600 2.9600 -
Apr 16, 2024 3.0200 3.0200 3.0000 3.0000 3.0000 -
Apr 15, 2024 3.0200 3.0200 3.0000 3.0000 3.0000 1,400
Apr 12, 2024 2.9600 2.9800 2.9600 2.9800 2.9800 500
Apr 11, 2024 2.9600 2.9700 2.9600 2.9700 2.9700 -
Apr 10, 2024 3.0200 3.0200 2.9600 2.9600 2.9600 125
Apr 9, 2024 3.0200 3.0300 3.0200 3.0300 3.0300 -
Apr 8, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Apr 5, 2024 3.0200 3.0500 3.0200 3.0500 3.0500 -
Apr 4, 2024 3.0100 3.0600 3.0100 3.0600 3.0600 -
Apr 3, 2024 3.0300 3.0600 3.0300 3.0600 3.0600 -
Apr 2, 2024 3.1900 3.1900 3.0400 3.0400 3.0400 100
Mar 28, 2024 3.0600 3.1100 3.0600 3.1100 3.1100 -
Mar 27, 2024 3.1600 3.2400 3.0800 3.0800 3.0800 2,640
Mar 26, 2024 3.0300 3.0300 3.0100 3.0100 3.0100 -
Mar 25, 2024 3.0200 3.0200 3.0100 3.0100 3.0100 -
Mar 22, 2024 3.0400 3.0700 3.0100 3.0100 3.0100 600
Mar 21, 2024 2.9400 2.9800 2.9400 2.9800 2.9800 -
Mar 20, 2024 2.9000 2.9300 2.9000 2.9300 2.9300 -
Mar 19, 2024 3.0100 3.0100 2.9700 2.9700 2.9700 -
Mar 18, 2024 3.0100 3.0100 3.0100 3.0100 3.0100 -
Mar 15, 2024 3.0100 3.0200 3.0100 3.0200 3.0200 -
Mar 14, 2024 3.0300 3.0300 3.0100 3.0100 3.0100 -
Mar 13, 2024 3.0300 3.0300 3.0300 3.0300 3.0300 -
Mar 12, 2024 3.1400 3.1400 3.0600 3.0600 3.0600 -
Mar 11, 2024 3.1100 3.1600 3.1100 3.1400 3.1400 500
Mar 8, 2024 3.1500 3.1500 3.1400 3.1400 3.1400 -
Mar 7, 2024 3.1800 3.1900 3.1800 3.1900 3.1900 -
Mar 6, 2024 3.3100 3.3100 3.1500 3.1500 3.1500 1,100
Mar 5, 2024 3.1500 3.1500 3.0400 3.0400 3.0400 -
Mar 4, 2024 3.1000 3.2400 3.1000 3.2400 3.2400 600
Mar 1, 2024 3.0400 3.0900 3.0400 3.0900 3.0900 -
Feb 29, 2024 3.0300 3.0300 2.9700 2.9700 2.9700 -
Feb 28, 2024 3.0200 3.0200 2.9700 2.9700 2.9700 -
Feb 27, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Feb 26, 2024 3.0500 3.0500 3.0500 3.0500 3.0500 -
Feb 23, 2024 3.0000 3.0000 2.9900 2.9900 2.9900 -
Feb 22, 2024 2.9300 2.9800 2.9300 2.9800 2.9800 -
Feb 21, 2024 2.9500 2.9500 2.9100 2.9100 2.9100 -
Feb 20, 2024 2.9700 2.9900 2.9700 2.9900 2.9900 -
Feb 19, 2024 2.9100 2.9600 2.9100 2.9600 2.9600 150
Feb 16, 2024 2.9500 3.0900 2.9500 3.0100 3.0100 50
Feb 15, 2024 3.0100 3.0100 2.9100 2.9100 2.9100 900
Feb 14, 2024 3.1100 3.1100 3.0000 3.0000 3.0000 -
Feb 13, 2024 3.2300 3.2400 3.1000 3.1000 3.1000 1,100
Feb 12, 2024 3.1400 3.1400 3.0300 3.0300 3.0300 2,250
Feb 9, 2024 3.2200 3.2200 3.1200 3.1200 3.1200 -
Feb 8, 2024 3.2100 3.3300 3.1700 3.1700 3.1700 20
Feb 7, 2024 3.2200 3.2200 3.2100 3.2100 3.2100 -
Feb 6, 2024 3.2100 3.2100 3.2100 3.2100 3.2100 -
Feb 5, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Feb 2, 2024 3.1500 3.1500 3.0900 3.0900 3.0900 -
Feb 1, 2024 3.1500 3.1700 3.1500 3.1700 3.1700 -
Jan 31, 2024 3.2500 3.2500 3.1400 3.1400 3.1400 300
Jan 30, 2024 3.2000 3.2000 3.0600 3.0600 3.0600 -
Jan 29, 2024 3.2200 3.2200 3.2100 3.2100 3.2100 -
Jan 26, 2024 3.2600 3.2600 3.2100 3.2400 3.2400 50
Jan 25, 2024 3.2900 3.2900 3.2800 3.2800 3.2800 -
Jan 24, 2024 3.2900 3.2900 3.2300 3.2300 3.2300 -
Jan 23, 2024 3.3100 3.3100 3.2600 3.2600 3.2600 -
Jan 22, 2024 3.2000 3.2300 3.2000 3.2300 3.2300 400
Jan 19, 2024 3.2700 3.2700 3.2200 3.2200 3.2200 -
Jan 18, 2024 3.2700 3.2700 3.2700 3.2700 3.2700 -
Jan 17, 2024 3.3600 3.3600 3.3000 3.3000 3.3000 -
Jan 16, 2024 3.2700 3.4200 3.2700 3.4200 3.4200 -
Jan 15, 2024 3.3500 3.3500 3.2400 3.2400 3.2400 -
Jan 12, 2024 3.3500 3.3500 3.3300 3.3300 3.3300 -
Jan 11, 2024 3.3600 3.3600 3.3200 3.3200 3.3200 -
Jan 10, 2024 3.3900 3.3900 3.3200 3.3200 3.3200 -
Jan 9, 2024 3.4100 3.4100 3.3200 3.3200 3.3200 -
Jan 8, 2024 3.5000 3.6400 3.5000 3.6400 3.6400 600
Jan 5, 2024 3.5200 3.5200 3.4500 3.4500 3.4500 -
Jan 4, 2024 3.5500 3.6000 3.5500 3.6000 3.6000 800
Jan 3, 2024 3.6000 3.6000 3.5000 3.5000 3.5000 -
Jan 2, 2024 3.6000 3.6000 3.5300 3.5300 3.5300 1,300
Dec 29, 2023 3.6000 3.6500 3.6000 3.6500 3.6500 3,000
Dec 28, 2023 3.6000 3.7000 3.6000 3.6000 3.6000 1,120
Dec 27, 2023 3.8300 3.8300 3.8300 3.8300 3.8300 100
Dec 22, 2023 3.9500 3.9700 3.7400 3.7400 3.7400 2,183
Dec 21, 2023 3.6100 3.7700 3.6100 3.7700 3.7700 -
Dec 20, 2023 3.8000 3.8000 3.7000 3.7000 3.7000 250
Dec 19, 2023 3.4100 3.7300 3.4100 3.7300 3.7300 -
Dec 18, 2023 3.4300 3.4300 3.3200 3.3200 3.3200 500
Dec 15, 2023 3.3100 3.3100 3.3000 3.3000 3.3000 -
Dec 14, 2023 3.3000 3.3600 3.2000 3.2000 3.2000 3,900
Dec 13, 2023 3.3900 3.3900 3.2500 3.2500 3.2500 -
Dec 12, 2023 3.6000 3.6900 3.3200 3.3200 3.3200 3,668
Dec 11, 2023 3.7800 3.7800 3.6100 3.7800 3.7800 1,965
Dec 8, 2023 3.6300 3.7100 3.6300 3.7100 3.7100 -
Dec 7, 2023 3.7700 3.7700 3.5100 3.5100 3.5100 100
Dec 6, 2023 3.6600 3.7700 3.6600 3.7700 3.7700 550
Dec 5, 2023 3.2300 3.7600 3.2300 3.7600 3.7600 1,100
Dec 4, 2023 2.9300 3.2400 2.9300 3.2000 3.2000 850
Dec 1, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 -
Nov 30, 2023 2.7900 2.8400 2.7100 2.7100 2.7100 100
Nov 29, 2023 2.7000 2.7300 2.7000 2.7300 2.7300 -
Nov 28, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Nov 27, 2023 2.7300 2.7300 2.7300 2.7300 2.7300 -
Nov 24, 2023 2.7500 2.7500 2.7100 2.7100 2.7100 -
Nov 23, 2023 2.7200 2.7200 2.7100 2.7100 2.7100 -
Nov 22, 2023 2.7200 2.7500 2.7200 2.7500 2.7500 -
Nov 21, 2023 2.8000 2.8000 2.7100 2.7100 2.7100 700
Nov 20, 2023 2.7600 2.7600 2.7600 2.7600 2.7600 450
Nov 17, 2023 2.7300 2.7600 2.7300 2.7600 2.7600 -
Nov 16, 2023 2.7500 2.7500 2.7300 2.7300 2.7300 63
Nov 15, 2023 2.6500 2.8600 2.6500 2.8600 2.8600 -
Nov 14, 2023 2.7800 2.7800 2.6600 2.6600 2.6600 -
Nov 13, 2023 2.7000 2.7300 2.7000 2.7300 2.7300 -
Nov 10, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Nov 9, 2023 2.6800 2.7400 2.6800 2.7400 2.7400 -
Nov 8, 2023 2.6800 2.7400 2.6800 2.7400 2.7400 -
Nov 7, 2023 2.6400 2.7300 2.6400 2.7300 2.7300 -
Nov 6, 2023 2.6400 2.7100 2.6400 2.7100 2.7100 -
Nov 3, 2023 2.6300 2.6600 2.6300 2.6600 2.6600 -
Nov 2, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Nov 1, 2023 2.7000 2.8400 2.6600 2.6600 2.6600 200
Oct 31, 2023 2.7000 2.7000 2.6700 2.6700 2.6700 -
Oct 30, 2023 2.6600 2.6600 2.6100 2.6100 2.6100 -
Oct 27, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 -
Oct 26, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 600
Oct 25, 2023 2.8000 2.8000 2.7200 2.7200 2.7200 -
Oct 24, 2023 2.8100 2.8100 2.8000 2.8100 2.8100 12
Oct 23, 2023 3.2300 3.2300 2.8100 2.8100 2.8100 498
Oct 20, 2023 3.0700 3.0700 2.9500 2.9500 2.9500 -
Oct 19, 2023 3.1200 3.1200 3.0500 3.0500 3.0500 -
Oct 18, 2023 3.1300 3.1300 3.0600 3.0600 3.0600 -

Related Tickers