UK markets close in 5 hours 51 minutes

Heidelberg Pharma AG (HPHA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.86000.0000 (0.00%)
As of 09:07AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242.86002.86002.86002.86002.86009
28 May 20242.86002.86002.86002.86002.8600-
27 May 20242.90002.90002.90002.90002.9000-
24 May 20242.86002.90002.86002.90002.9000-
23 May 20242.96002.96002.92002.92002.9200-
22 May 20242.95002.95002.91002.91002.9100-
21 May 20242.95002.95002.94002.94002.9400-
20 May 20242.95002.95002.95002.95002.9500-
17 May 20242.95002.95002.95002.95002.9500-
16 May 20242.95002.95002.94002.94002.9400-
15 May 20242.96002.96002.96002.96002.9600-
14 May 20242.95002.95002.95002.95002.9500-
13 May 20242.93002.93002.93002.93002.93009
10 May 20242.95002.96002.95002.96002.9600-
09 May 20242.94002.94002.94002.94002.9400-
08 May 20242.96002.96002.93002.93002.9300-
07 May 20242.97003.00002.97003.00003.0000-
06 May 20242.93002.93002.93002.93002.9300200
03 May 20242.95002.97002.95002.97002.9700-
02 May 20242.95002.95002.95002.95002.9500-
30 Apr 20242.98002.98002.97002.97002.9700-
29 Apr 20242.97002.97002.93002.93002.9300-
26 Apr 20242.97002.97002.91002.91002.9100-
25 Apr 20243.01003.01002.94002.94002.9400-
24 Apr 20243.05003.05002.95002.95002.9500-
23 Apr 20243.01003.01002.99002.99002.9900-
22 Apr 20242.97003.15002.97003.00003.00004,000
19 Apr 20242.97003.07002.96002.96002.960050
18 Apr 20242.97002.97002.97002.97002.9700-
17 Apr 20243.00003.00002.96002.96002.9600-
16 Apr 20243.02003.02003.00003.00003.0000-
15 Apr 20243.02003.02003.00003.00003.00001,400
12 Apr 20242.96002.98002.96002.98002.9800500
11 Apr 20242.96002.97002.96002.97002.9700-
10 Apr 20243.02003.02002.96002.96002.9600125
09 Apr 20243.02003.03003.02003.03003.0300-
08 Apr 20243.02003.02003.02003.02003.0200-
05 Apr 20243.02003.05003.02003.05003.0500-
04 Apr 20243.01003.06003.01003.06003.0600-
03 Apr 20243.03003.06003.03003.06003.0600-
02 Apr 20243.19003.19003.04003.04003.0400100
28 Mar 20243.06003.11003.06003.11003.1100-
27 Mar 20243.16003.24003.08003.08003.08002,640
26 Mar 20243.03003.03003.01003.01003.0100-
25 Mar 20243.02003.02003.01003.01003.0100-
22 Mar 20243.04003.07003.01003.01003.0100600
21 Mar 20242.94002.98002.94002.98002.9800-
20 Mar 20242.90002.93002.90002.93002.9300-
19 Mar 20243.01003.01002.97002.97002.9700-
18 Mar 20243.01003.01003.01003.01003.0100-
15 Mar 20243.01003.02003.01003.02003.0200-
14 Mar 20243.03003.03003.01003.01003.0100-
13 Mar 20243.03003.03003.03003.03003.0300-
12 Mar 20243.14003.14003.06003.06003.0600-
11 Mar 20243.11003.16003.11003.14003.1400500
08 Mar 20243.15003.15003.14003.14003.1400-
07 Mar 20243.18003.19003.18003.19003.1900-
06 Mar 20243.31003.31003.15003.15003.15001,100
05 Mar 20243.15003.15003.04003.04003.0400-
04 Mar 20243.10003.24003.10003.24003.2400600
01 Mar 20243.04003.09003.04003.09003.0900-
29 Feb 20243.03003.03002.97002.97002.9700-
28 Feb 20243.02003.02002.97002.97002.9700-
27 Feb 20243.00003.00003.00003.00003.0000-
26 Feb 20243.05003.05003.05003.05003.0500-
23 Feb 20243.00003.00002.99002.99002.9900-
22 Feb 20242.93002.98002.93002.98002.9800-
21 Feb 20242.95002.95002.91002.91002.9100-
20 Feb 20242.97002.99002.97002.99002.9900-
19 Feb 20242.91002.96002.91002.96002.9600150
16 Feb 20242.95003.09002.95003.01003.010050
15 Feb 20243.01003.01002.91002.91002.9100900
14 Feb 20243.11003.11003.00003.00003.0000-
13 Feb 20243.23003.24003.10003.10003.10001,100
12 Feb 20243.14003.14003.03003.03003.03002,250
09 Feb 20243.22003.22003.12003.12003.1200-
08 Feb 20243.21003.33003.17003.17003.170020
07 Feb 20243.22003.22003.21003.21003.2100-
06 Feb 20243.21003.21003.21003.21003.2100-
05 Feb 20243.15003.15003.15003.15003.1500-
02 Feb 20243.15003.15003.09003.09003.0900-
01 Feb 20243.15003.17003.15003.17003.1700-
31 Jan 20243.25003.25003.14003.14003.1400300
30 Jan 20243.20003.20003.06003.06003.0600-
29 Jan 20243.22003.22003.21003.21003.2100-
26 Jan 20243.26003.26003.21003.24003.240050
25 Jan 20243.29003.29003.28003.28003.2800-
24 Jan 20243.29003.29003.23003.23003.2300-
23 Jan 20243.31003.31003.26003.26003.2600-
22 Jan 20243.20003.23003.20003.23003.2300400
19 Jan 20243.27003.27003.22003.22003.2200-
18 Jan 20243.27003.27003.27003.27003.2700-
17 Jan 20243.36003.36003.30003.30003.3000-
16 Jan 20243.27003.42003.27003.42003.4200-
15 Jan 20243.35003.35003.24003.24003.2400-
12 Jan 20243.35003.35003.33003.33003.3300-
11 Jan 20243.36003.36003.32003.32003.3200-
10 Jan 20243.39003.39003.32003.32003.3200-
09 Jan 20243.41003.41003.32003.32003.3200-
08 Jan 20243.50003.64003.50003.64003.6400600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...