hGears AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.000	1.000	1.000	1.000	1.000	50
2026-04-30	1.030	1.030	1.020	1.020	1.020	50
2026-04-29	1.030	1.030	1.030	1.030	1.030	89
2026-04-28	1.040	1.040	1.030	1.030	1.030	89
2026-04-27	1.040	1.050	1.000	1.030	1.030	1,267
2026-04-24	1.030	1.030	0.995	0.995	0.995	116
2026-04-23	0.960	1.050	0.960	1.050	1.050	6,337
2026-04-22	0.990	0.990	0.970	0.985	0.985	555
2026-04-21	0.990	0.990	0.950	0.950	0.950	10,640
2026-04-20	1.010	1.010	1.010	1.010	1.010	2,500
2026-04-17	1.010	1.030	0.980	1.010	1.010	5,476
2026-04-16	1.020	1.020	1.020	1.020	1.020	142
2026-04-15	1.030	1.030	1.010	1.010	1.010	142
2026-04-14	1.090	1.090	1.020	1.020	1.020	419
2026-04-13	1.040	1.050	1.020	1.050	1.050	1,313
2026-04-10	0.960	0.990	0.960	0.990	0.990	1,110
2026-04-09	1.020	1.020	0.985	0.990	0.990	1,095
2026-04-08	1.040	1.040	1.000	1.020	1.020	2,082
2026-04-07	0.895	1.100	0.895	1.050	1.050	22,767
2026-04-02	0.925	0.925	0.925	0.925	0.925	13,000
2026-04-01	0.925	0.925	0.925	0.925	0.925	13,000
2026-03-31	0.940	0.955	0.940	0.955	0.955	13,000
2026-03-30	0.970	0.970	0.945	0.945	0.945	10,566
2026-03-27	0.980	1.010	0.955	0.955	0.955	9,587
2026-03-26	0.985	0.985	0.985	0.985	0.985	18,419
2026-03-25	1.030	1.030	0.920	1.000	1.000	18,419
2026-03-24	1.060	1.100	1.030	1.050	1.050	5,594
2026-03-23	1.000	1.130	1.000	1.050	1.050	6,883
2026-03-20	1.080	1.080	1.010	1.030	1.030	17
2026-03-19	1.060	1.060	1.050	1.050	1.050	1,000
2026-03-18	1.020	1.080	1.010	1.010	1.010	45,813
2026-03-17	1.090	1.090	1.040	1.040	1.040	1,000
2026-03-16	1.120	1.130	1.090	1.090	1.090	6,680
2026-03-13	1.090	1.150	1.090	1.100	1.100	23,183
2026-03-12	1.110	1.110	1.110	1.110	1.110	2,002
2026-03-11	1.170	1.170	1.120	1.120	1.120	2,002
2026-03-10	1.150	1.150	1.110	1.140	1.140	7,379
2026-03-09	1.110	1.260	1.110	1.170	1.170	8,428
2026-03-06	1.260	1.260	1.120	1.130	1.130	868
2026-03-05	1.200	1.260	1.140	1.160	1.160	8,416
2026-03-04	1.250	1.250	1.140	1.160	1.160	20,008
2026-03-03	1.170	1.170	1.110	1.140	1.140	5,261
2026-03-02	1.220	1.220	1.220	1.220	1.220	15
2026-02-27	1.250	1.260	1.220	1.220	1.220	161
2026-02-26	1.330	1.330	1.240	1.240	1.240	2,137
2026-02-25	1.380	1.380	1.280	1.300	1.300	351
2026-02-24	1.380	1.380	1.320	1.350	1.350	135
2026-02-23	1.400	1.400	1.310	1.360	1.360	5
2026-02-20	1.320	1.320	1.320	1.320	1.320	38
2026-02-19	1.300	1.370	1.300	1.310	1.310	10,814
2026-02-18	1.310	1.320	1.280	1.280	1.280	210
2026-02-17	1.280	1.280	1.280	1.280	1.280	213
2026-02-16	1.340	1.390	1.340	1.350	1.350	6,158
2026-02-13	1.240	1.330	1.240	1.330	1.330	7,468
2026-02-12	1.160	1.350	1.160	1.340	1.340	14,877
2026-02-11	1.280	1.280	1.100	1.140	1.140	64,383
2026-02-10	1.300	1.330	1.190	1.290	1.290	118,823
2026-02-09	1.320	1.400	1.320	1.360	1.360	14,936
2026-02-06	1.430	1.440	1.330	1.330	1.330	20,429
2026-02-05	1.430	1.430	1.390	1.390	1.390	2,799

← NewerPage 3 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.