hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 520 |
| 2023-01-06 | 8.160 | 8.160 | 7.800 | 8.000 | 8.000 | 23,671 |
| 2023-01-05 | 8.000 | 8.300 | 7.600 | 8.100 | 8.100 | 6,623 |
| 2023-01-04 | 7.400 | 8.220 | 7.400 | 8.180 | 8.180 | 4,971 |
| 2023-01-03 | 7.200 | 7.420 | 7.100 | 7.260 | 7.260 | 3,318 |
| 2023-01-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3 |
| 2022-12-30 | 7.300 | 7.300 | 7.240 | 7.240 | 7.240 | 3,479 |
| 2022-12-29 | 7.280 | 7.300 | 7.200 | 7.260 | 7.260 | 8,885 |
| 2022-12-28 | 6.900 | 7.240 | 6.880 | 7.240 | 7.240 | 3,935 |
| 2022-12-27 | 6.420 | 6.880 | 6.420 | 6.860 | 6.860 | 4,463 |
| 2022-12-23 | 5.580 | 6.200 | 5.580 | 6.200 | 6.200 | 13,278 |
| 2022-12-22 | 5.520 | 5.560 | 5.500 | 5.560 | 5.560 | 328 |
| 2022-12-21 | 5.700 | 5.700 | 5.540 | 5.660 | 5.660 | 346 |
| 2022-12-20 | 5.380 | 5.800 | 5.380 | 5.600 | 5.600 | 27,541 |
| 2022-12-19 | 5.220 | 5.500 | 5.200 | 5.500 | 5.500 | 16,649 |
| 2022-12-16 | 5.500 | 5.520 | 5.120 | 5.240 | 5.240 | 26,062 |
| 2022-12-15 | 5.400 | 5.500 | 5.400 | 5.460 | 5.460 | 7,082 |
| 2022-12-14 | 5.460 | 5.580 | 5.440 | 5.580 | 5.580 | 3,505 |
| 2022-12-13 | 5.380 | 5.500 | 5.380 | 5.460 | 5.460 | 16,607 |
| 2022-12-12 | 5.700 | 5.720 | 5.340 | 5.500 | 5.500 | 41,427 |
| 2022-12-09 | 5.880 | 5.880 | 5.700 | 5.700 | 5.700 | 13,130 |
| 2022-12-08 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 12,943 |
| 2022-12-07 | 6.480 | 6.480 | 6.160 | 6.220 | 6.220 | 12,613 |
| 2022-12-06 | 6.500 | 6.500 | 6.300 | 6.380 | 6.380 | 26,743 |
| 2022-12-05 | 6.600 | 6.600 | 6.420 | 6.460 | 6.460 | 4,588 |
| 2022-12-02 | 6.900 | 6.900 | 6.700 | 6.740 | 6.740 | 6,161 |
| 2022-12-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 8,133 |
| 2022-11-30 | 6.840 | 7.000 | 6.680 | 7.000 | 7.000 | 7,418 |
| 2022-11-29 | 6.900 | 6.900 | 6.720 | 6.860 | 6.860 | 3,601 |
| 2022-11-28 | 6.880 | 6.880 | 6.700 | 6.800 | 6.800 | 3,607 |
| 2022-11-25 | 6.860 | 6.920 | 6.720 | 6.720 | 6.720 | 3,782 |
| 2022-11-24 | 6.820 | 6.920 | 6.820 | 6.920 | 6.920 | 715 |
| 2022-11-23 | 6.940 | 6.940 | 6.800 | 6.820 | 6.820 | 2,379 |
| 2022-11-22 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 1,413 |
| 2022-11-21 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 422 |
| 2022-11-18 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 2,706 |
| 2022-11-17 | 6.940 | 6.980 | 6.940 | 6.980 | 6.980 | 150 |
| 2022-11-16 | 7.000 | 7.060 | 6.960 | 7.000 | 7.000 | 3,395 |
| 2022-11-15 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 3,769 |
| 2022-11-14 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 995 |
| 2022-11-11 | 7.000 | 7.060 | 6.920 | 7.000 | 7.000 | 8,843 |
| 2022-11-10 | 7.000 | 7.120 | 7.000 | 7.060 | 7.060 | 4,454 |
| 2022-11-09 | 7.020 | 7.020 | 6.940 | 6.940 | 6.940 | 6,604 |
| 2022-11-08 | 7.140 | 7.140 | 6.980 | 7.080 | 7.080 | 1,340 |
| 2022-11-07 | 7.000 | 7.080 | 6.960 | 7.080 | 7.080 | 1,339 |
| 2022-11-04 | 6.900 | 7.000 | 6.900 | 6.940 | 6.940 | 2,248 |
| 2022-11-03 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 1,163 |
| 2022-11-02 | 6.940 | 7.000 | 6.940 | 6.940 | 6.940 | 1,757 |
| 2022-11-01 | 6.980 | 7.100 | 6.940 | 7.000 | 7.000 | 14,502 |
| 2022-10-31 | 7.000 | 7.000 | 6.980 | 7.000 | 7.000 | 249 |
| 2022-10-28 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 291 |
| 2022-10-27 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 466 |
| 2022-10-26 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 843 |
| 2022-10-25 | 6.980 | 7.000 | 6.980 | 6.980 | 6.980 | 750 |
| 2022-10-24 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 294 |
| 2022-10-21 | 6.780 | 7.000 | 6.600 | 7.000 | 7.000 | 10,284 |
| 2022-10-20 | 6.820 | 6.880 | 6.760 | 6.880 | 6.880 | 225 |
| 2022-10-19 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2022-10-18 | 6.980 | 7.000 | 6.960 | 6.960 | 6.960 | 1,205 |
| 2022-10-17 | 6.940 | 6.940 | 6.820 | 6.900 | 6.900 | 396 |
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.