hGears AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.700	2.760	2.700	2.710	2.710	12,170
2023-12-13	2.670	2.750	2.670	2.690	2.690	29,608
2023-12-12	2.530	2.670	2.520	2.620	2.620	9,808
2023-12-11	2.540	2.590	2.500	2.530	2.530	11,845
2023-12-08	2.250	2.460	2.250	2.410	2.410	41,198
2023-12-07	2.240	2.290	2.200	2.280	2.280	20,673
2023-12-06	2.250	2.270	2.200	2.220	2.220	8,068
2023-12-05	2.230	2.400	2.180	2.400	2.400	751
2023-12-04	2.160	2.230	2.100	2.210	2.210	6,919
2023-12-01	2.100	2.190	2.100	2.130	2.130	9,668
2023-11-30	2.120	2.200	2.100	2.200	2.200	8,474
2023-11-29	2.120	2.150	2.120	2.140	2.140	12,935
2023-11-28	2.220	2.220	2.110	2.140	2.140	19,441
2023-11-27	2.160	2.260	2.160	2.190	2.190	9,396
2023-11-24	2.250	2.270	2.170	2.200	2.200	71,068
2023-11-23	2.270	2.280	2.240	2.240	2.240	6,134
2023-11-22	2.300	2.300	2.260	2.260	2.260	18,917
2023-11-21	2.300	2.350	2.260	2.260	2.260	9,572
2023-11-20	2.350	2.400	2.300	2.300	2.300	28,376
2023-11-17	2.450	2.450	2.360	2.360	2.360	20,007
2023-11-16	2.400	2.400	2.360	2.360	2.360	16,310
2023-11-15	2.500	2.520	2.350	2.350	2.350	68,397
2023-11-14	2.430	2.480	2.380	2.380	2.380	8,683
2023-11-13	2.520	2.520	2.470	2.470	2.470	1,001
2023-11-10	2.540	2.540	2.430	2.520	2.520	15,650
2023-11-09	2.550	2.550	2.490	2.530	2.530	7,500
2023-11-08	2.450	2.600	2.450	2.590	2.590	54,253
2023-11-07	2.450	2.480	2.450	2.480	2.480	88
2023-11-06	2.640	2.640	2.470	2.470	2.470	4,778
2023-11-03	2.520	2.650	2.490	2.490	2.490	15,391
2023-11-02	2.550	2.550	2.480	2.480	2.480	8,494
2023-11-01	2.580	2.590	2.480	2.480	2.480	33,161
2023-10-31	2.580	2.600	2.550	2.560	2.560	7,005
2023-10-30	2.610	2.610	2.580	2.610	2.610	1,973
2023-10-27	2.650	2.650	2.640	2.640	2.640	555
2023-10-26	2.800	2.800	2.690	2.690	2.690	28,481
2023-10-25	2.820	2.820	2.820	2.820	2.820	0
2023-10-24	2.880	2.880	2.750	2.810	2.810	2,065
2023-10-23	2.900	2.900	2.880	2.890	2.890	3,404
2023-10-20	2.940	2.940	2.940	2.940	2.940	0
2023-10-19	3.000	3.060	3.000	3.010	3.010	1,500
2023-10-18	2.890	2.890	2.890	2.890	2.890	0
2023-10-17	3.020	3.020	3.020	3.020	3.020	0
2023-10-16	3.040	3.040	2.960	2.960	2.960	23,706
2023-10-13	3.100	3.100	3.050	3.050	3.050	5,654
2023-10-12	3.150	3.160	3.100	3.160	3.160	625
2023-10-11	3.150	3.150	3.140	3.140	3.140	2,127
2023-10-10	3.270	3.270	3.160	3.160	3.160	200
2023-10-09	3.250	3.270	3.250	3.270	3.270	1,282
2023-10-06	3.430	3.430	3.230	3.290	3.290	3,382
2023-10-05	3.230	3.230	3.230	3.230	3.230	0
2023-10-04	3.260	3.260	3.260	3.260	3.260	0
2023-10-03	3.230	3.230	3.230	3.230	3.230	0
2023-10-02	3.130	3.240	3.130	3.240	3.240	225
2023-09-29	3.230	3.230	3.230	3.230	3.230	0
2023-09-28	3.330	3.330	3.330	3.330	3.330	0
2023-09-27	3.060	3.380	3.060	3.330	3.330	5,205
2023-09-26	3.110	3.110	3.080	3.080	3.080	1,911
2023-09-25	3.140	3.240	3.110	3.240	3.240	1,604
2023-09-22	3.400	3.400	3.300	3.300	3.300	433

← NewerPage 13 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.