hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2.760 | 2.820 | 2.650 | 2.790 | 2.790 | 22,583 |
| 2024-03-11 | 2.750 | 2.750 | 2.660 | 2.740 | 2.740 | 2,953 |
| 2024-03-08 | 2.760 | 2.800 | 2.760 | 2.780 | 2.780 | 1,100 |
| 2024-03-07 | 2.740 | 2.780 | 2.740 | 2.780 | 2.780 | 921 |
| 2024-03-06 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 4,383 |
| 2024-03-05 | 2.800 | 2.800 | 2.670 | 2.700 | 2.700 | 13,032 |
| 2024-03-04 | 3.050 | 3.050 | 2.870 | 2.870 | 2.870 | 9,294 |
| 2024-03-01 | 3.150 | 3.150 | 3.050 | 3.050 | 3.050 | 1,148 |
| 2024-02-29 | 3.060 | 3.060 | 3.050 | 3.050 | 3.050 | 3,269 |
| 2024-02-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,175 |
| 2024-02-27 | 3.040 | 3.270 | 3.000 | 3.130 | 3.130 | 13,126 |
| 2024-02-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 966 |
| 2024-02-23 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 1,242 |
| 2024-02-22 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 1,169 |
| 2024-02-21 | 3.110 | 3.260 | 3.110 | 3.260 | 3.260 | 126 |
| 2024-02-20 | 3.110 | 3.190 | 3.100 | 3.190 | 3.190 | 2,600 |
| 2024-02-19 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 432 |
| 2024-02-16 | 3.280 | 3.280 | 3.160 | 3.160 | 3.160 | 1,218 |
| 2024-02-15 | 3.120 | 3.270 | 3.100 | 3.270 | 3.270 | 6,072 |
| 2024-02-14 | 3.230 | 3.310 | 3.100 | 3.190 | 3.190 | 5,243 |
| 2024-02-13 | 3.380 | 3.380 | 3.240 | 3.240 | 3.240 | 1,128 |
| 2024-02-12 | 3.260 | 3.480 | 3.260 | 3.480 | 3.480 | 4,277 |
| 2024-02-09 | 3.510 | 3.510 | 3.480 | 3.480 | 3.480 | 3,588 |
| 2024-02-08 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 3,936 |
| 2024-02-07 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-02-06 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 6,385 |
| 2024-02-05 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 150 |
| 2024-02-02 | 3.260 | 3.320 | 3.250 | 3.320 | 3.320 | 1,241 |
| 2024-02-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2024-01-31 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 459 |
| 2024-01-30 | 3.310 | 3.420 | 3.310 | 3.350 | 3.350 | 3,505 |
| 2024-01-29 | 3.400 | 3.400 | 3.330 | 3.330 | 3.330 | 441 |
| 2024-01-26 | 3.250 | 3.310 | 3.250 | 3.310 | 3.310 | 2,198 |
| 2024-01-25 | 3.250 | 3.320 | 3.250 | 3.320 | 3.320 | 740 |
| 2024-01-24 | 3.460 | 3.460 | 3.360 | 3.380 | 3.380 | 415 |
| 2024-01-23 | 3.320 | 3.330 | 3.250 | 3.330 | 3.330 | 2,500 |
| 2024-01-22 | 3.360 | 3.400 | 3.340 | 3.400 | 3.400 | 1,000 |
| 2024-01-19 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 0 |
| 2024-01-18 | 3.340 | 3.490 | 3.340 | 3.490 | 3.490 | 800 |
| 2024-01-17 | 3.310 | 3.400 | 3.200 | 3.200 | 3.200 | 5,101 |
| 2024-01-16 | 3.510 | 3.510 | 3.380 | 3.380 | 3.380 | 950 |
| 2024-01-15 | 3.300 | 3.420 | 3.230 | 3.360 | 3.360 | 7,812 |
| 2024-01-12 | 3.310 | 3.320 | 3.020 | 3.290 | 3.290 | 34,026 |
| 2024-01-11 | 3.800 | 3.910 | 3.690 | 3.690 | 3.690 | 2,082 |
| 2024-01-10 | 3.890 | 3.910 | 3.810 | 3.910 | 3.910 | 3,955 |
| 2024-01-09 | 3.900 | 3.900 | 3.820 | 3.880 | 3.880 | 1,054 |
| 2024-01-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,869 |
| 2024-01-05 | 4.040 | 4.050 | 3.900 | 3.900 | 3.900 | 3,787 |
| 2024-01-04 | 3.990 | 4.200 | 3.920 | 4.010 | 4.010 | 13,546 |
| 2024-01-03 | 3.920 | 4.000 | 3.880 | 3.880 | 3.880 | 11,178 |
| 2024-01-02 | 3.600 | 3.920 | 3.600 | 3.850 | 3.850 | 8,869 |
| 2023-12-29 | 3.600 | 3.600 | 3.380 | 3.550 | 3.550 | 1,471 |
| 2023-12-28 | 3.600 | 3.700 | 3.460 | 3.460 | 3.460 | 10,542 |
| 2023-12-27 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 1,572 |
| 2023-12-22 | 3.360 | 3.590 | 3.360 | 3.380 | 3.380 | 6,898 |
| 2023-12-21 | 3.100 | 3.360 | 3.100 | 3.360 | 3.360 | 34,893 |
| 2023-12-20 | 3.100 | 3.320 | 3.000 | 3.100 | 3.100 | 18,300 |
| 2023-12-19 | 3.060 | 3.070 | 3.050 | 3.050 | 3.050 | 6,202 |
| 2023-12-18 | 2.760 | 3.000 | 2.760 | 2.930 | 2.930 | 11,918 |
| 2023-12-15 | 2.700 | 2.820 | 2.700 | 2.760 | 2.760 | 35,383 |
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.