hGears AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.580	2.580	2.580	2.580	2.580	0
2024-06-06	2.480	2.580	2.450	2.580	2.580	6,158
2024-06-05	2.510	2.640	2.500	2.570	2.570	12,343
2024-06-04	2.570	2.570	2.570	2.570	2.570	0
2024-06-03	2.570	2.570	2.530	2.530	2.530	3,075
2024-05-31	2.640	2.640	2.600	2.600	2.600	1,019
2024-05-30	2.610	2.610	2.570	2.610	2.610	7,215
2024-05-29	2.700	2.720	2.700	2.720	2.720	5,708
2024-05-28	2.710	2.860	2.710	2.860	2.860	2,616
2024-05-27	2.610	2.770	2.610	2.750	2.750	4,645
2024-05-24	2.890	2.890	2.700	2.830	2.830	2,571
2024-05-23	2.730	2.870	2.730	2.870	2.870	3,925
2024-05-22	2.880	2.970	2.880	2.970	2.970	3,641
2024-05-21	3.100	3.100	2.870	2.870	2.870	3,662
2024-05-20	3.050	3.050	2.970	3.020	3.020	529
2024-05-17	3.170	3.170	2.970	3.130	3.130	12,234
2024-05-16	2.930	3.200	2.930	3.160	3.160	23,607
2024-05-15	2.930	2.930	2.930	2.930	2.930	256
2024-05-14	2.650	2.900	2.650	2.900	2.900	33,542
2024-05-13	2.700	2.700	2.700	2.700	2.700	159
2024-05-10	2.510	2.700	2.500	2.700	2.700	8,150
2024-05-09	2.560	2.560	2.520	2.520	2.520	6,587
2024-05-08	2.530	2.620	2.530	2.620	2.620	88
2024-05-07	2.590	2.610	2.520	2.610	2.610	5,725
2024-05-06	2.600	2.600	2.600	2.600	2.600	0
2024-05-03	2.600	2.600	2.600	2.600	2.600	5,200
2024-05-02	2.670	2.670	2.600	2.610	2.610	4,173
2024-04-30	2.620	2.680	2.620	2.660	2.660	5,804
2024-04-29	2.700	2.700	2.700	2.700	2.700	0
2024-04-26	2.720	2.720	2.720	2.720	2.720	0
2024-04-25	2.800	2.800	2.720	2.720	2.720	1,450
2024-04-24	2.710	2.750	2.710	2.750	2.750	2,000
2024-04-23	2.710	2.710	2.710	2.710	2.710	0
2024-04-22	2.770	2.770	2.710	2.710	2.710	1,258
2024-04-19	2.760	2.760	2.760	2.760	2.760	0
2024-04-18	2.780	2.790	2.700	2.700	2.700	622
2024-04-17	2.630	2.710	2.630	2.710	2.710	200
2024-04-16	2.690	2.770	2.600	2.680	2.680	2,729
2024-04-15	2.790	2.790	2.760	2.760	2.760	1,349
2024-04-12	2.630	2.770	2.620	2.770	2.770	5,463
2024-04-11	2.730	2.730	2.730	2.730	2.730	0
2024-04-10	2.600	2.720	2.600	2.720	2.720	1,261
2024-04-09	2.700	2.700	2.700	2.700	2.700	0
2024-04-08	2.670	2.670	2.630	2.630	2.630	593
2024-04-05	2.650	2.650	2.640	2.640	2.640	4,000
2024-04-04	2.670	2.670	2.640	2.650	2.650	5,906
2024-04-03	2.690	2.700	2.610	2.690	2.690	2,594
2024-04-02	2.660	2.700	2.650	2.650	2.650	5,260
2024-03-28	2.650	2.650	2.650	2.650	2.650	0
2024-03-27	2.950	3.000	2.540	2.700	2.700	24,515
2024-03-26	2.740	2.950	2.740	2.930	2.930	2,230
2024-03-25	2.650	2.750	2.650	2.690	2.690	6,978
2024-03-22	2.780	2.790	2.680	2.680	2.680	8,398
2024-03-21	2.920	2.920	2.800	2.800	2.800	307
2024-03-20	2.880	2.880	2.820	2.820	2.820	86
2024-03-19	2.710	2.780	2.700	2.780	2.780	4,500
2024-03-18	2.750	2.780	2.720	2.780	2.780	4,299
2024-03-15	2.740	2.800	2.740	2.800	2.800	1,500
2024-03-14	2.850	2.850	2.790	2.790	2.790	733
2024-03-13	2.740	2.790	2.730	2.790	2.790	2,535

← NewerPage 11 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.