hGears AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.820	0.825	0.805	0.810	0.810	4,069
2026-07-24	0.750	0.825	0.740	0.800	0.800	4,384
2026-07-23	0.785	0.785	0.785	0.785	0.785	24
2026-07-22	0.745	0.810	0.745	0.780	0.780	24
2026-07-21	0.825	0.825	0.785	0.785	0.785	234
2026-07-20	0.790	0.790	0.790	0.790	0.790	12,745
2026-07-17	0.810	0.825	0.800	0.800	0.800	12,745
2026-07-16	0.850	0.850	0.830	0.830	0.830	35
2026-07-15	0.820	0.860	0.820	0.860	0.860	996
2026-07-14	0.910	0.910	0.865	0.865	0.865	69
2026-07-13	0.940	0.940	0.920	0.920	0.920	9
2026-07-10	0.890	0.890	0.870	0.870	0.870	18
2026-07-09	0.890	0.890	0.855	0.885	0.885	34
2026-07-08	0.900	0.900	0.860	0.860	0.860	13
2026-07-07	0.840	0.870	0.840	0.870	0.870	7
2026-07-06	0.810	0.895	0.810	0.870	0.870	1,491
2026-07-03	0.870	0.870	0.840	0.840	0.840	768
2026-07-02	0.850	0.885	0.850	0.885	0.885	1,017
2026-07-01	0.840	0.840	0.840	0.840	0.840	20
2026-06-30	0.840	0.840	0.840	0.840	0.840	10
2026-06-29	0.855	0.855	0.855	0.855	0.855	159
2026-06-26	0.875	0.875	0.850	0.850	0.850	159
2026-06-25	0.855	0.885	0.850	0.855	0.855	7,973
2026-06-24	0.875	0.875	0.875	0.875	0.875	60
2026-06-23	0.890	0.910	0.875	0.875	0.875	183
2026-06-22	0.875	0.875	0.875	0.875	0.875	99
2026-06-19	0.890	0.890	0.870	0.870	0.870	99
2026-06-18	0.850	0.890	0.850	0.890	0.890	658
2026-06-17	0.875	0.875	0.875	0.875	0.875	10,152
2026-06-16	0.895	0.910	0.855	0.875	0.875	10,152
2026-06-15	0.900	0.925	0.865	0.925	0.925	25,532
2026-06-12	0.880	0.900	0.880	0.895	0.895	14,340
2026-06-11	0.900	0.900	0.900	0.900	0.900	4,700
2026-06-10	0.920	0.920	0.905	0.905	0.905	4,122
2026-06-09	0.925	0.925	0.890	0.890	0.890	12
2026-06-08	0.890	0.890	0.890	0.890	0.890	1,131
2026-06-05	0.905	0.905	0.905	0.905	0.905	1,131
2026-06-04	0.900	0.905	0.880	0.895	0.895	1,131
2026-06-03	0.915	0.915	0.910	0.910	0.910	3,838
2026-06-02	0.920	0.920	0.920	0.920	0.920	1,867
2026-06-01	0.995	0.995	0.945	0.945	0.945	1,867
2026-05-29	0.940	0.940	0.940	0.940	0.940	11
2026-05-28	0.945	0.945	0.945	0.945	0.945	11,410
2026-05-27	0.940	0.945	0.940	0.945	0.945	11,410
2026-05-26	0.920	0.945	0.920	0.945	0.945	2,503
2026-05-25	0.945	0.945	0.945	0.945	0.945	2,000
2026-05-22	0.920	0.920	0.910	0.910	0.910	2,000
2026-05-21	0.920	0.920	0.915	0.915	0.915	1,800
2026-05-20	0.895	0.925	0.895	0.925	0.925	250
2026-05-19	0.890	0.890	0.890	0.890	0.890	227
2026-05-18	0.915	0.915	0.915	0.915	0.915	515
2026-05-15	0.900	0.910	0.885	0.910	0.910	413
2026-05-14	0.920	0.920	0.920	0.920	0.920	4,000
2026-05-13	0.945	0.950	0.940	0.940	0.940	4,000
2026-05-12	0.920	0.920	0.920	0.920	0.920	0
2026-05-11	0.920	0.920	0.885	0.920	0.920	13,206
2026-05-08	0.985	0.985	0.985	0.985	0.985	339
2026-05-07	0.950	0.995	0.930	0.995	0.995	19,531
2026-05-06	0.975	1.000	0.935	0.960	0.960	1,923
2026-05-05	0.995	1.000	0.970	0.970	0.970	1,631

← NewerPage 2 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.