hGears AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	6.900	6.900	6.780	6.780	6.780	5,317
2022-10-13	6.940	6.940	6.860	6.860	6.860	2,590
2022-10-12	6.920	6.920	6.900	6.900	6.900	54
2022-10-11	7.000	7.000	6.900	6.900	6.900	300
2022-10-10	6.960	7.000	6.860	7.000	7.000	1,219
2022-10-07	7.080	7.080	6.820	7.000	7.000	3,265
2022-10-06	7.200	7.220	6.700	7.000	7.000	5,608
2022-10-05	7.760	7.760	7.280	7.280	7.280	3,805
2022-10-04	7.700	8.240	7.700	7.960	7.960	3,864
2022-10-03	7.920	7.920	7.300	7.300	7.300	769
2022-09-30	7.820	7.880	7.560	7.860	7.860	3,236
2022-09-29	8.000	8.060	7.800	7.960	7.960	11,223
2022-09-28	8.300	8.300	7.860	8.000	8.000	1,849
2022-09-27	8.260	8.460	8.100	8.460	8.460	5,458
2022-09-26	8.040	8.260	8.040	8.260	8.260	1,024
2022-09-23	8.220	8.220	8.000	8.100	8.100	11,709
2022-09-22	9.000	9.000	8.200	8.200	8.200	5,465
2022-09-21	9.160	9.160	8.180	8.500	8.500	14,670
2022-09-20	9.620	9.640	9.240	9.360	9.360	2,550
2022-09-19	10.550	10.550	9.740	9.760	9.760	3,667
2022-09-16	10.500	10.500	10.200	10.350	10.350	808
2022-09-15	10.950	10.950	9.760	10.750	10.750	6,016
2022-09-14	11.600	11.600	11.050	11.050	11.050	10,630
2022-09-13	11.550	11.700	11.450	11.450	11.450	1,809
2022-09-12	11.400	11.650	11.400	11.600	11.600	3,164
2022-09-09	11.400	11.650	11.250	11.250	11.250	3,637
2022-09-08	11.450	11.550	11.250	11.250	11.250	717
2022-09-07	11.700	11.700	11.550	11.550	11.550	220
2022-09-06	11.700	11.700	11.700	11.700	11.700	150
2022-09-05	11.750	12.000	11.750	11.950	11.950	537
2022-09-02	11.900	12.200	11.750	12.000	12.000	3,287
2022-09-01	12.000	12.000	11.800	11.800	11.800	163
2022-08-31	11.900	11.900	11.900	11.900	11.900	166
2022-08-30	12.250	12.250	12.000	12.050	12.050	1,994
2022-08-29	12.000	12.250	11.750	12.150	12.150	11,166
2022-08-26	11.750	11.750	11.350	11.450	11.450	12,782
2022-08-25	11.650	12.000	11.500	11.900	11.900	2,365
2022-08-24	12.150	12.150	11.600	11.600	11.600	27,247
2022-08-23	12.250	12.250	12.250	12.250	12.250	0
2022-08-22	12.350	12.350	12.350	12.350	12.350	0
2022-08-19	12.150	12.450	12.150	12.450	12.450	1,131
2022-08-18	12.000	12.350	12.000	12.250	12.250	13,656
2022-08-17	12.050	12.250	11.950	11.950	11.950	11,689
2022-08-16	12.450	12.550	11.650	12.200	12.200	23,680
2022-08-15	12.750	12.900	12.250	12.450	12.450	6,877
2022-08-12	13.100	13.550	12.450	12.700	12.700	6,261
2022-08-11	13.150	13.450	13.100	13.350	13.350	3,930
2022-08-10	13.350	13.500	13.200	13.200	13.200	1,896
2022-08-09	14.000	14.000	13.600	13.650	13.650	2,035
2022-08-08	13.200	14.850	13.200	14.200	14.200	3,008
2022-08-05	13.200	13.300	13.000	13.000	13.000	5,394
2022-08-04	13.000	13.300	13.000	13.300	13.300	3,690
2022-08-03	12.800	13.150	12.800	13.000	13.000	897
2022-08-02	13.100	13.500	13.050	13.200	13.200	772
2022-08-01	12.950	13.150	12.950	13.050	13.050	430
2022-07-29	12.700	12.900	12.700	12.750	12.750	223
2022-07-28	12.300	12.750	12.300	12.750	12.750	768
2022-07-27	13.150	13.150	12.350	12.350	12.350	522
2022-07-26	12.800	12.800	12.800	12.800	12.800	388
2022-07-25	13.150	13.200	12.850	12.850	12.850	1,215

← NewerPage 18 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.