hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 15.800 | 16.550 | 15.800 | 16.150 | 16.150 | 2,855 |
| 2022-04-29 | 16.200 | 16.300 | 16.050 | 16.050 | 16.050 | 1,445 |
| 2022-04-28 | 16.500 | 16.500 | 16.150 | 16.150 | 16.150 | 350 |
| 2022-04-27 | 16.700 | 16.750 | 15.600 | 16.400 | 16.400 | 3,768 |
| 2022-04-26 | 17.100 | 17.100 | 16.350 | 16.500 | 16.500 | 4,197 |
| 2022-04-25 | 17.000 | 17.100 | 16.900 | 17.100 | 17.100 | 891 |
| 2022-04-22 | 17.100 | 17.350 | 16.800 | 17.300 | 17.300 | 303 |
| 2022-04-21 | 17.700 | 17.700 | 16.800 | 17.150 | 17.150 | 7,890 |
| 2022-04-20 | 17.850 | 17.850 | 17.850 | 17.850 | 17.850 | 0 |
| 2022-04-19 | 17.550 | 17.700 | 17.500 | 17.700 | 17.700 | 55 |
| 2022-04-14 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 245 |
| 2022-04-13 | 17.250 | 18.000 | 17.150 | 17.900 | 17.900 | 953 |
| 2022-04-12 | 17.650 | 17.700 | 17.250 | 17.300 | 17.300 | 5,371 |
| 2022-04-11 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2022-04-08 | 17.650 | 18.100 | 17.100 | 18.100 | 18.100 | 2,420 |
| 2022-04-07 | 17.800 | 18.150 | 17.600 | 17.750 | 17.750 | 1,726 |
| 2022-04-06 | 17.950 | 18.000 | 17.600 | 17.600 | 17.600 | 1,690 |
| 2022-04-05 | 17.850 | 18.250 | 17.800 | 17.850 | 17.850 | 2,392 |
| 2022-04-04 | 17.550 | 18.450 | 17.500 | 17.800 | 17.800 | 12,641 |
| 2022-04-01 | 18.050 | 18.100 | 17.200 | 17.250 | 17.250 | 14,536 |
| 2022-03-31 | 18.600 | 18.800 | 17.900 | 18.000 | 18.000 | 6,946 |
| 2022-03-30 | 21.000 | 21.400 | 17.500 | 18.000 | 18.000 | 79,937 |
| 2022-03-29 | 22.000 | 22.000 | 21.800 | 22.000 | 22.000 | 657 |
| 2022-03-28 | 20.600 | 22.600 | 20.600 | 22.600 | 22.600 | 8,509 |
| 2022-03-25 | 21.400 | 21.400 | 20.800 | 21.000 | 21.000 | 854 |
| 2022-03-24 | 20.800 | 21.600 | 20.800 | 21.600 | 21.600 | 4,220 |
| 2022-03-23 | 21.000 | 21.000 | 20.400 | 20.400 | 20.400 | 1,266 |
| 2022-03-22 | 20.200 | 21.200 | 20.200 | 21.200 | 21.200 | 7,631 |
| 2022-03-21 | 20.400 | 20.600 | 20.000 | 20.000 | 20.000 | 4,128 |
| 2022-03-18 | 20.600 | 20.800 | 20.600 | 20.600 | 20.600 | 321 |
| 2022-03-17 | 20.600 | 21.000 | 20.600 | 20.600 | 20.600 | 1,498 |
| 2022-03-16 | 20.800 | 20.800 | 20.400 | 20.400 | 20.400 | 2,119 |
| 2022-03-15 | 20.800 | 20.800 | 20.400 | 20.400 | 20.400 | 2,176 |
| 2022-03-14 | 20.600 | 21.200 | 20.600 | 21.000 | 21.000 | 331 |
| 2022-03-11 | 21.200 | 21.400 | 20.600 | 21.000 | 21.000 | 3,955 |
| 2022-03-10 | 21.800 | 21.800 | 20.800 | 21.800 | 21.800 | 839 |
| 2022-03-09 | 22.000 | 22.000 | 20.400 | 22.000 | 22.000 | 4,853 |
| 2022-03-08 | 20.000 | 22.800 | 19.800 | 22.800 | 22.800 | 3,291 |
| 2022-03-07 | 20.000 | 20.600 | 19.500 | 19.500 | 19.500 | 6,548 |
| 2022-03-04 | 20.000 | 21.800 | 19.800 | 21.000 | 21.000 | 9,120 |
| 2022-03-03 | 21.200 | 21.600 | 20.200 | 20.200 | 20.200 | 1,723 |
| 2022-03-02 | 21.000 | 21.400 | 20.000 | 20.800 | 20.800 | 3,276 |
| 2022-03-01 | 21.000 | 21.800 | 21.000 | 21.200 | 21.200 | 3,743 |
| 2022-02-28 | 21.000 | 21.400 | 20.800 | 21.400 | 21.400 | 2,342 |
| 2022-02-25 | 21.200 | 21.600 | 21.000 | 21.200 | 21.200 | 2,106 |
| 2022-02-24 | 21.000 | 21.600 | 20.600 | 20.800 | 20.800 | 3,305 |
| 2022-02-23 | 21.600 | 22.000 | 21.400 | 21.400 | 21.400 | 889 |
| 2022-02-22 | 21.200 | 22.200 | 21.200 | 21.600 | 21.600 | 31,991 |
| 2022-02-21 | 21.400 | 22.000 | 21.200 | 21.200 | 21.200 | 8,358 |
| 2022-02-18 | 22.400 | 22.600 | 21.400 | 21.400 | 21.400 | 546 |
| 2022-02-17 | 21.400 | 22.800 | 21.400 | 22.400 | 22.400 | 3,874 |
| 2022-02-16 | 21.400 | 21.800 | 21.400 | 21.400 | 21.400 | 557 |
| 2022-02-15 | 21.200 | 21.800 | 21.200 | 21.200 | 21.200 | 2,240 |
| 2022-02-14 | 21.800 | 21.800 | 21.000 | 21.000 | 21.000 | 1,776 |
| 2022-02-11 | 22.600 | 22.800 | 22.000 | 22.000 | 22.000 | 500 |
| 2022-02-10 | 21.400 | 23.000 | 21.400 | 22.800 | 22.800 | 12,547 |
| 2022-02-09 | 22.000 | 22.000 | 21.000 | 21.000 | 21.000 | 1,507 |
| 2022-02-08 | 22.000 | 22.400 | 21.600 | 22.400 | 22.400 | 108 |
| 2022-02-07 | 22.000 | 22.000 | 21.800 | 21.800 | 21.800 | 1,720 |
| 2022-02-04 | 22.200 | 22.200 | 21.800 | 22.200 | 22.200 | 3,240 |
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.