hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.780 | 1.780 | 1.560 | 1.720 | 1.720 | 25,820 |
| 2025-11-04 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2,000 |
| 2025-11-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 |
| 2025-10-31 | 1.880 | 1.910 | 1.880 | 1.900 | 1.900 | 1,613 |
| 2025-10-30 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 510 |
| 2025-10-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2,000 |
| 2025-10-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1,955 |
| 2025-10-27 | 2.020 | 2.020 | 1.890 | 1.890 | 1.890 | 3,761 |
| 2025-10-24 | 1.970 | 2.260 | 1.960 | 1.980 | 1.980 | 84,791 |
| 2025-10-23 | 1.550 | 1.980 | 1.530 | 1.980 | 1.980 | 60,348 |
| 2025-10-22 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 4,532 |
| 2025-10-21 | 1.540 | 1.680 | 1.540 | 1.680 | 1.680 | 7,560 |
| 2025-10-20 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 105 |
| 2025-10-17 | 1.680 | 1.680 | 1.670 | 1.670 | 1.670 | 80 |
| 2025-10-16 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1,000 |
| 2025-10-15 | 1.680 | 1.680 | 1.590 | 1.610 | 1.610 | 8,008 |
| 2025-10-14 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,170 |
| 2025-10-13 | 1.730 | 1.730 | 1.710 | 1.720 | 1.720 | 2,170 |
| 2025-10-10 | 1.760 | 1.760 | 1.700 | 1.720 | 1.720 | 6,455 |
| 2025-10-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2025-10-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 10 |
| 2025-10-07 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 10 |
| 2025-10-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 275 |
| 2025-10-03 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 347 |
| 2025-10-02 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 9 |
| 2025-10-01 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 45 |
| 2025-09-30 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 14,229 |
| 2025-09-29 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 784 |
| 2025-09-26 | 1.840 | 1.840 | 1.810 | 1.810 | 1.810 | 13 |
| 2025-09-25 | 1.800 | 1.820 | 1.770 | 1.820 | 1.820 | 2,985 |
| 2025-09-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 3,520 |
| 2025-09-23 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 3,520 |
| 2025-09-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 16 |
| 2025-09-19 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 16 |
| 2025-09-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 3,830 |
| 2025-09-17 | 1.880 | 1.880 | 1.810 | 1.850 | 1.850 | 3,830 |
| 2025-09-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 19 |
| 2025-09-15 | 1.890 | 1.890 | 1.840 | 1.840 | 1.840 | 19 |
| 2025-09-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 400 |
| 2025-09-11 | 1.820 | 1.850 | 1.820 | 1.850 | 1.850 | 100 |
| 2025-09-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 849 |
| 2025-09-09 | 1.860 | 1.860 | 1.810 | 1.860 | 1.860 | 849 |
| 2025-09-08 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 3,301 |
| 2025-09-05 | 1.850 | 1.910 | 1.850 | 1.910 | 1.910 | 3,301 |
| 2025-09-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 638 |
| 2025-09-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 638 |
| 2025-09-02 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 638 |
| 2025-09-01 | 1.860 | 1.890 | 1.850 | 1.890 | 1.890 | 1,635 |
| 2025-08-29 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 617 |
| 2025-08-28 | 1.900 | 1.950 | 1.900 | 1.910 | 1.910 | 617 |
| 2025-08-27 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2,500 |
| 2025-08-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 520 |
| 2025-08-25 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 10 |
| 2025-08-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,392 |
| 2025-08-21 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 774 |
| 2025-08-20 | 1.890 | 1.980 | 1.860 | 1.860 | 1.860 | 3,634 |
| 2025-08-19 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 7,517 |
| 2025-08-18 | 1.770 | 1.850 | 1.770 | 1.820 | 1.820 | 7,517 |
| 2025-08-15 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 628 |
| 2025-08-14 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 707 |
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.