hGears AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	2.320	2.390	2.300	2.300	2.300	2,609
2024-08-29	2.290	2.300	2.290	2.300	2.300	694
2024-08-28	2.320	2.320	2.320	2.320	2.320	0
2024-08-27	2.290	2.290	2.290	2.290	2.290	0
2024-08-26	2.310	2.310	2.310	2.310	2.310	0
2024-08-23	2.280	2.310	2.280	2.310	2.310	2,000
2024-08-22	2.350	2.350	2.270	2.270	2.270	5,176
2024-08-21	2.310	2.310	2.310	2.310	2.310	0
2024-08-20	2.310	2.310	2.310	2.310	2.310	0
2024-08-19	2.340	2.340	2.310	2.310	2.310	45
2024-08-16	2.310	2.310	2.310	2.310	2.310	0
2024-08-15	2.300	2.300	2.270	2.290	2.290	2,118
2024-08-14	2.290	2.290	2.290	2.290	2.290	0
2024-08-13	2.350	2.350	2.270	2.290	2.290	2,897
2024-08-12	2.300	2.350	2.260	2.300	2.300	4,743
2024-08-09	2.300	2.300	2.260	2.280	2.280	44
2024-08-08	2.280	2.280	2.280	2.280	2.280	0
2024-08-07	2.300	2.300	2.300	2.300	2.300	0
2024-08-06	2.340	2.350	2.250	2.300	2.300	6,040
2024-08-05	2.360	2.430	2.250	2.280	2.280	9,133
2024-08-02	2.490	2.500	2.390	2.500	2.500	22,142
2024-08-01	2.350	2.500	2.320	2.500	2.500	6,117
2024-07-31	2.400	2.400	2.400	2.400	2.400	0
2024-07-30	2.350	2.400	2.350	2.400	2.400	1,916
2024-07-29	2.400	2.400	2.400	2.400	2.400	0
2024-07-26	2.350	2.350	2.350	2.350	2.350	0
2024-07-25	2.360	2.360	2.360	2.360	2.360	0
2024-07-24	2.270	2.430	2.270	2.430	2.430	1,650
2024-07-23	2.400	2.400	2.400	2.400	2.400	295
2024-07-22	2.400	2.440	2.360	2.440	2.440	12,543
2024-07-19	2.420	2.420	2.420	2.420	2.420	0
2024-07-18	2.420	2.420	2.420	2.420	2.420	0
2024-07-17	2.400	2.440	2.390	2.440	2.440	13,707
2024-07-16	2.390	2.400	2.390	2.400	2.400	1,967
2024-07-15	2.400	2.420	2.400	2.420	2.420	713
2024-07-12	2.400	2.440	2.400	2.440	2.440	14,759
2024-07-11	2.390	2.420	2.390	2.420	2.420	3,998
2024-07-10	2.430	2.430	2.430	2.430	2.430	0
2024-07-09	2.400	2.440	2.380	2.440	2.440	1,744
2024-07-08	2.380	2.420	2.370	2.370	2.370	1,675
2024-07-05	2.420	2.420	2.350	2.410	2.410	668
2024-07-04	2.420	2.420	2.370	2.370	2.370	1,000
2024-07-03	2.410	2.490	2.350	2.400	2.400	6,268
2024-07-02	2.420	2.430	2.420	2.430	2.430	1,000
2024-07-01	2.460	2.460	2.460	2.460	2.460	0
2024-06-28	2.450	2.500	2.410	2.490	2.490	1,944
2024-06-27	2.420	2.460	2.410	2.460	2.460	1,400
2024-06-26	2.420	2.460	2.420	2.460	2.460	33
2024-06-25	2.500	2.500	2.450	2.500	2.500	4,899
2024-06-24	2.570	2.570	2.510	2.510	2.510	4,000
2024-06-21	2.500	2.500	2.450	2.500	2.500	1,240
2024-06-20	2.500	2.540	2.500	2.540	2.540	4,600
2024-06-19	2.540	2.570	2.540	2.540	2.540	2,100
2024-06-18	2.540	2.570	2.530	2.570	2.570	2,400
2024-06-17	2.750	2.750	2.600	2.600	2.600	4,616
2024-06-14	2.750	2.750	2.750	2.750	2.750	0
2024-06-13	2.780	2.790	2.740	2.740	2.740	1,359
2024-06-12	2.780	2.780	2.780	2.780	2.780	108
2024-06-11	2.790	2.810	2.690	2.810	2.810	10,378
2024-06-10	2.630	2.800	2.510	2.800	2.800	15,167

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.