hGears AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	13.150	13.200	12.850	12.850	12.850	1,215
2022-07-22	13.200	13.200	12.900	13.050	13.050	102
2022-07-21	12.850	13.200	12.850	13.200	13.200	32
2022-07-20	13.000	13.000	12.800	12.800	12.800	700
2022-07-19	12.350	12.350	12.350	12.350	12.350	409
2022-07-18	12.150	12.150	11.950	12.100	12.100	93
2022-07-15	12.350	12.400	12.350	12.400	12.400	691
2022-07-14	12.200	12.200	12.200	12.200	12.200	344
2022-07-13	12.450	12.450	12.150	12.150	12.150	383
2022-07-12	12.650	12.650	12.650	12.650	12.650	0
2022-07-11	12.700	12.700	12.700	12.700	12.700	0
2022-07-08	12.850	12.850	12.450	12.800	12.800	1,221
2022-07-07	12.700	13.200	12.700	12.750	12.750	1,808
2022-07-06	12.550	12.800	12.550	12.800	12.800	167
2022-07-05	12.300	12.350	11.850	12.300	12.300	1,979
2022-07-04	12.150	12.500	12.150	12.400	12.400	6,253
2022-07-01	13.050	13.050	12.400	12.400	12.400	2,173
2022-06-30	13.450	13.550	13.000	13.000	13.000	3,940
2022-06-29	13.900	13.900	13.550	13.550	13.550	1,677
2022-06-28	14.050	14.050	13.300	13.700	13.700	3,757
2022-06-27	14.300	14.300	14.200	14.300	14.300	473
2022-06-24	14.300	14.550	14.300	14.300	14.300	328
2022-06-23	14.600	14.600	14.600	14.600	14.600	0
2022-06-22	14.600	14.600	14.600	14.600	14.600	68
2022-06-21	14.750	14.750	14.750	14.750	14.750	0
2022-06-20	13.900	14.500	13.900	14.400	14.400	821
2022-06-17	13.950	14.000	13.600	13.850	13.850	2,167
2022-06-16	14.200	14.400	13.750	13.750	13.750	5,063
2022-06-15	15.000	15.000	14.750	14.800	14.800	660
2022-06-14	14.950	15.000	14.900	14.900	14.900	353
2022-06-13	15.500	15.500	14.600	14.700	14.700	2,453
2022-06-10	15.950	16.000	15.650	15.700	15.700	1,988
2022-06-09	16.200	16.300	16.000	16.000	16.000	2,579
2022-06-08	16.750	16.750	15.900	16.300	16.300	889
2022-06-07	16.900	16.900	16.900	16.900	16.900	341
2022-06-06	17.500	17.500	16.950	17.100	17.100	1,198
2022-06-03	18.750	18.800	17.700	17.950	17.950	2,262
2022-06-02	18.950	18.950	18.950	18.950	18.950	287
2022-06-01	18.750	18.750	18.750	18.750	18.750	90
2022-05-31	19.000	19.000	18.600	18.750	18.750	461
2022-05-30	18.500	19.150	18.450	19.150	19.150	1,150
2022-05-27	18.750	19.400	18.750	19.000	19.000	1,717
2022-05-26	18.150	19.100	18.000	18.750	18.750	7,742
2022-05-25	17.200	18.450	17.200	18.450	18.450	1,845
2022-05-24	16.500	16.800	16.450	16.800	16.800	890
2022-05-23	16.350	16.350	16.200	16.200	16.200	294
2022-05-20	16.150	16.200	16.150	16.200	16.200	673
2022-05-19	16.450	16.500	16.000	16.000	16.000	679
2022-05-18	16.600	17.250	16.100	16.650	16.650	2,674
2022-05-17	16.950	17.100	16.650	16.650	16.650	2,696
2022-05-16	16.300	17.100	16.300	16.950	16.950	2,414
2022-05-13	14.450	16.050	14.450	16.050	16.050	8,496
2022-05-12	14.250	15.000	14.250	14.500	14.500	16,972
2022-05-11	15.000	15.000	14.150	14.650	14.650	4,088
2022-05-10	15.300	15.700	15.000	15.250	15.250	2,176
2022-05-09	15.100	15.100	14.250	14.250	14.250	1,993
2022-05-06	15.450	15.550	15.250	15.550	15.550	232
2022-05-05	15.150	15.850	15.150	15.550	15.550	1,701
2022-05-04	15.700	15.850	15.150	15.150	15.150	1,413
2022-05-03	15.950	16.000	15.350	15.450	15.450	1,339

← NewerPage 19 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.