hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 4.300 | 4.640 | 4.200 | 4.640 | 4.640 | 4,623 |
| 2023-06-28 | 4.250 | 4.360 | 4.020 | 4.210 | 4.210 | 6,563 |
| 2023-06-27 | 4.830 | 4.830 | 4.130 | 4.480 | 4.480 | 13,999 |
| 2023-06-26 | 4.980 | 4.980 | 4.810 | 4.810 | 4.810 | 2,171 |
| 2023-06-23 | 5.080 | 5.080 | 4.980 | 4.980 | 4.980 | 2,125 |
| 2023-06-22 | 5.020 | 5.080 | 5.020 | 5.040 | 5.040 | 12,602 |
| 2023-06-21 | 4.990 | 5.040 | 4.990 | 5.020 | 5.020 | 13,778 |
| 2023-06-20 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 26,230 |
| 2023-06-19 | 5.000 | 5.040 | 5.000 | 5.020 | 5.020 | 535 |
| 2023-06-16 | 5.080 | 5.120 | 4.980 | 4.990 | 4.990 | 4,843 |
| 2023-06-15 | 5.120 | 5.160 | 5.000 | 5.140 | 5.140 | 3,642 |
| 2023-06-14 | 5.180 | 5.180 | 5.120 | 5.120 | 5.120 | 2,138 |
| 2023-06-13 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2023-06-12 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 50 |
| 2023-06-09 | 5.200 | 5.280 | 5.140 | 5.280 | 5.280 | 3,000 |
| 2023-06-08 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 200 |
| 2023-06-07 | 5.360 | 5.440 | 5.300 | 5.300 | 5.300 | 947 |
| 2023-06-06 | 5.120 | 5.260 | 5.120 | 5.260 | 5.260 | 4,824 |
| 2023-06-05 | 5.260 | 5.260 | 5.100 | 5.120 | 5.120 | 9,778 |
| 2023-06-02 | 5.540 | 5.540 | 5.240 | 5.280 | 5.280 | 5,799 |
| 2023-06-01 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2023-05-31 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2023-05-30 | 5.640 | 5.780 | 5.640 | 5.780 | 5.780 | 88 |
| 2023-05-29 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 1,517 |
| 2023-05-26 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 6,434 |
| 2023-05-25 | 5.680 | 5.880 | 5.680 | 5.860 | 5.860 | 10,343 |
| 2023-05-24 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 706 |
| 2023-05-23 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 870 |
| 2023-05-22 | 5.700 | 5.880 | 5.700 | 5.860 | 5.860 | 2,030 |
| 2023-05-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2023-05-18 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2023-05-17 | 5.840 | 5.860 | 5.700 | 5.720 | 5.720 | 3,499 |
| 2023-05-16 | 6.000 | 6.120 | 5.900 | 6.020 | 6.020 | 9,995 |
| 2023-05-15 | 5.860 | 6.160 | 5.840 | 6.120 | 6.120 | 4,464 |
| 2023-05-12 | 6.020 | 6.020 | 5.960 | 5.960 | 5.960 | 807 |
| 2023-05-11 | 6.140 | 6.140 | 5.960 | 6.000 | 6.000 | 3,739 |
| 2023-05-10 | 6.000 | 6.160 | 5.840 | 6.160 | 6.160 | 30,468 |
| 2023-05-09 | 6.280 | 6.280 | 6.180 | 6.180 | 6.180 | 500 |
| 2023-05-08 | 6.220 | 6.220 | 6.160 | 6.160 | 6.160 | 460 |
| 2023-05-05 | 6.120 | 6.300 | 6.120 | 6.200 | 6.200 | 3,849 |
| 2023-05-04 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 0 |
| 2023-05-03 | 6.020 | 6.280 | 6.020 | 6.200 | 6.200 | 512 |
| 2023-05-02 | 5.900 | 6.280 | 5.900 | 6.180 | 6.180 | 2,960 |
| 2023-04-28 | 5.900 | 5.900 | 5.760 | 5.820 | 5.820 | 955 |
| 2023-04-27 | 5.780 | 5.940 | 5.780 | 5.820 | 5.820 | 652 |
| 2023-04-26 | 5.940 | 5.940 | 5.840 | 5.840 | 5.840 | 364 |
| 2023-04-25 | 5.700 | 5.940 | 5.700 | 5.940 | 5.940 | 4,392 |
| 2023-04-24 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 1,320 |
| 2023-04-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 15 |
| 2023-04-20 | 6.040 | 6.040 | 5.900 | 5.960 | 5.960 | 8,053 |
| 2023-04-19 | 6.080 | 6.120 | 6.080 | 6.120 | 6.120 | 310 |
| 2023-04-18 | 6.000 | 6.180 | 5.980 | 6.180 | 6.180 | 3,115 |
| 2023-04-17 | 5.920 | 5.920 | 5.900 | 5.920 | 5.920 | 2,203 |
| 2023-04-14 | 5.780 | 5.980 | 5.720 | 5.720 | 5.720 | 366 |
| 2023-04-13 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 1,595 |
| 2023-04-12 | 5.720 | 5.900 | 5.700 | 5.760 | 5.760 | 4,777 |
| 2023-04-11 | 5.600 | 5.800 | 5.600 | 5.720 | 5.720 | 3,120 |
| 2023-04-06 | 5.640 | 5.700 | 5.640 | 5.700 | 5.700 | 2,695 |
| 2023-04-05 | 5.820 | 5.820 | 5.620 | 5.640 | 5.640 | 8,259 |
| 2023-04-04 | 5.700 | 5.920 | 5.700 | 5.820 | 5.820 | 98 |
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.