hGears AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	5.840	6.180	5.840	5.880	5.880	17,849
2023-03-31	5.820	5.820	5.620	5.640	5.640	2,308
2023-03-30	6.100	6.100	5.500	5.720	5.720	14,443
2023-03-29	6.020	6.100	5.920	6.000	6.000	7,653
2023-03-28	6.000	6.060	5.900	6.000	6.000	8,009
2023-03-27	6.100	6.100	5.840	5.840	5.840	1,883
2023-03-24	5.880	6.100	5.680	5.920	5.920	3,775
2023-03-23	6.100	6.120	5.960	5.980	5.980	1,322
2023-03-22	6.260	6.280	6.020	6.020	6.020	3,796
2023-03-21	6.220	6.300	6.100	6.300	6.300	3,438
2023-03-20	6.440	6.440	6.260	6.260	6.260	695
2023-03-17	6.580	6.660	6.460	6.540	6.540	1,827
2023-03-16	6.460	6.720	6.460	6.700	6.700	7,497
2023-03-15	6.440	6.440	6.000	6.400	6.400	21,764
2023-03-14	6.020	6.280	6.000	6.260	6.260	8,292
2023-03-13	6.180	6.180	5.800	6.000	6.000	9,613
2023-03-10	5.960	6.100	5.960	6.080	6.080	2,904
2023-03-09	5.920	6.180	5.920	6.120	6.120	3,209
2023-03-08	6.040	6.060	5.880	5.880	5.880	17,955
2023-03-07	6.180	6.200	5.980	6.060	6.060	30,616
2023-03-06	6.120	6.120	6.000	6.000	6.000	34,740
2023-03-03	6.340	6.500	6.060	6.100	6.100	37,326
2023-03-02	6.520	6.600	6.340	6.360	6.360	47,886
2023-03-01	6.200	6.600	6.200	6.480	6.480	26,586
2023-02-28	6.560	6.560	6.320	6.320	6.320	1,681
2023-02-27	6.420	6.420	6.420	6.420	6.420	0
2023-02-24	6.500	6.500	6.480	6.500	6.500	813
2023-02-23	6.720	6.760	6.460	6.480	6.480	7,805
2023-02-22	6.800	6.800	6.500	6.500	6.500	4,022
2023-02-21	6.880	6.880	6.600	6.600	6.600	882
2023-02-20	6.540	6.960	6.540	6.840	6.840	2,473
2023-02-17	6.380	6.500	6.380	6.400	6.400	426
2023-02-16	6.780	6.780	6.400	6.400	6.400	6,470
2023-02-15	6.400	6.600	6.400	6.440	6.440	9,840
2023-02-14	6.260	6.260	6.260	6.260	6.260	0
2023-02-13	6.000	6.420	6.000	6.380	6.380	7,272
2023-02-10	6.060	6.360	6.000	6.100	6.100	33,932
2023-02-09	6.200	6.300	6.200	6.300	6.300	3,868
2023-02-08	6.420	6.420	6.020	6.400	6.400	7,098
2023-02-07	6.420	6.500	6.280	6.500	6.500	1,527
2023-02-06	6.680	6.900	6.480	6.480	6.480	34,059
2023-02-03	6.580	6.600	6.580	6.600	6.600	4,008
2023-02-02	6.600	6.600	6.420	6.600	6.600	13,420
2023-02-01	6.700	6.780	6.680	6.700	6.700	1,186
2023-01-31	6.660	6.800	6.600	6.800	6.800	125
2023-01-30	6.700	6.800	6.660	6.800	6.800	1,399
2023-01-27	6.860	6.860	6.760	6.800	6.800	5,670
2023-01-26	7.000	7.000	6.900	6.960	6.960	4,980
2023-01-25	7.340	7.340	6.880	6.980	6.980	84,580
2023-01-24	7.320	7.480	7.100	7.240	7.240	39,241
2023-01-23	7.500	7.500	7.180	7.180	7.180	1,598
2023-01-20	7.600	7.600	7.500	7.500	7.500	892
2023-01-19	7.520	7.520	7.520	7.520	7.520	0
2023-01-18	7.800	7.980	7.620	7.620	7.620	3,310
2023-01-17	7.960	7.960	7.700	7.860	7.860	1,142
2023-01-16	8.000	8.000	7.900	7.900	7.900	625
2023-01-13	7.860	7.940	7.700	7.940	7.940	5,410
2023-01-12	7.880	7.960	7.760	7.960	7.960	1,390
2023-01-11	7.600	8.000	7.560	8.000	8.000	5,836
2023-01-10	7.600	7.700	7.600	7.700	7.700	250

← NewerPage 16 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.