hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 250 |
| 2023-09-20 | 3.390 | 3.400 | 3.380 | 3.380 | 3.380 | 1,000 |
| 2023-09-19 | 3.410 | 3.410 | 3.320 | 3.320 | 3.320 | 330 |
| 2023-09-18 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 60 |
| 2023-09-15 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 300 |
| 2023-09-14 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 1,707 |
| 2023-09-13 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 1,126 |
| 2023-09-12 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 1,493 |
| 2023-09-11 | 3.600 | 3.600 | 3.420 | 3.420 | 3.420 | 1,600 |
| 2023-09-08 | 3.100 | 3.360 | 3.100 | 3.350 | 3.350 | 1,665 |
| 2023-09-07 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 320 |
| 2023-09-06 | 3.300 | 3.300 | 3.080 | 3.080 | 3.080 | 3,611 |
| 2023-09-05 | 3.330 | 3.340 | 3.200 | 3.200 | 3.200 | 21,690 |
| 2023-09-04 | 3.470 | 3.600 | 3.370 | 3.370 | 3.370 | 3,697 |
| 2023-09-01 | 3.500 | 3.510 | 3.280 | 3.280 | 3.280 | 17,803 |
| 2023-08-31 | 3.390 | 3.600 | 3.390 | 3.600 | 3.600 | 4,135 |
| 2023-08-30 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 246 |
| 2023-08-29 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 1,958 |
| 2023-08-28 | 3.630 | 3.630 | 3.480 | 3.490 | 3.490 | 6,936 |
| 2023-08-25 | 3.590 | 3.590 | 3.580 | 3.580 | 3.580 | 300 |
| 2023-08-24 | 3.590 | 3.590 | 3.550 | 3.550 | 3.550 | 114 |
| 2023-08-23 | 3.730 | 3.760 | 3.650 | 3.650 | 3.650 | 8,503 |
| 2023-08-22 | 3.700 | 3.730 | 3.700 | 3.700 | 3.700 | 4,808 |
| 2023-08-21 | 3.880 | 3.880 | 3.740 | 3.740 | 3.740 | 10,466 |
| 2023-08-18 | 4.000 | 4.000 | 3.880 | 3.920 | 3.920 | 2,250 |
| 2023-08-17 | 4.050 | 4.050 | 3.960 | 3.960 | 3.960 | 1,095 |
| 2023-08-16 | 3.990 | 4.060 | 3.990 | 4.010 | 4.010 | 2,398 |
| 2023-08-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-08-14 | 4.090 | 4.090 | 3.900 | 3.950 | 3.950 | 3,387 |
| 2023-08-11 | 4.010 | 4.240 | 4.010 | 4.240 | 4.240 | 62 |
| 2023-08-10 | 3.690 | 4.160 | 3.690 | 4.080 | 4.080 | 11,433 |
| 2023-08-09 | 4.290 | 4.290 | 3.990 | 4.000 | 4.000 | 5,425 |
| 2023-08-08 | 4.140 | 4.210 | 4.140 | 4.210 | 4.210 | 2,707 |
| 2023-08-07 | 3.980 | 4.080 | 3.980 | 4.080 | 4.080 | 100 |
| 2023-08-04 | 3.960 | 4.100 | 3.900 | 4.100 | 4.100 | 5,547 |
| 2023-08-03 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 1,093 |
| 2023-08-02 | 4.060 | 4.060 | 3.900 | 3.990 | 3.990 | 4,372 |
| 2023-08-01 | 4.000 | 4.210 | 3.990 | 4.090 | 4.090 | 11,311 |
| 2023-07-31 | 4.090 | 4.120 | 3.940 | 4.120 | 4.120 | 3,150 |
| 2023-07-28 | 4.230 | 4.240 | 4.060 | 4.160 | 4.160 | 14,180 |
| 2023-07-27 | 4.150 | 4.230 | 4.020 | 4.220 | 4.220 | 5,618 |
| 2023-07-26 | 4.210 | 4.210 | 4.150 | 4.200 | 4.200 | 3,088 |
| 2023-07-25 | 4.390 | 4.390 | 4.260 | 4.260 | 4.260 | 425 |
| 2023-07-24 | 4.490 | 4.490 | 4.240 | 4.280 | 4.280 | 6,710 |
| 2023-07-21 | 4.490 | 4.490 | 4.240 | 4.400 | 4.400 | 1,116 |
| 2023-07-20 | 4.530 | 4.530 | 4.400 | 4.460 | 4.460 | 2,913 |
| 2023-07-19 | 4.590 | 4.600 | 4.430 | 4.430 | 4.430 | 24,298 |
| 2023-07-18 | 5.000 | 5.060 | 4.520 | 4.600 | 4.600 | 37,514 |
| 2023-07-17 | 4.970 | 5.080 | 4.960 | 5.000 | 5.000 | 18,267 |
| 2023-07-14 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 800 |
| 2023-07-13 | 5.000 | 5.180 | 5.000 | 5.180 | 5.180 | 9,487 |
| 2023-07-12 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2023-07-11 | 4.890 | 4.980 | 4.890 | 4.980 | 4.980 | 289 |
| 2023-07-10 | 4.850 | 4.910 | 4.850 | 4.910 | 4.910 | 125 |
| 2023-07-07 | 4.930 | 4.930 | 4.910 | 4.910 | 4.910 | 58 |
| 2023-07-06 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 295 |
| 2023-07-05 | 4.840 | 4.920 | 4.790 | 4.910 | 4.910 | 2,400 |
| 2023-07-04 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2023-07-03 | 4.980 | 5.000 | 4.860 | 4.860 | 4.860 | 3,091 |
| 2023-06-30 | 4.720 | 4.950 | 4.720 | 4.840 | 4.840 | 5,843 |
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.