hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 707 |
| 2025-08-13 | 1.840 | 1.850 | 1.770 | 1.770 | 1.770 | 6,874 |
| 2025-08-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 51 |
| 2025-08-11 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 2,500 |
| 2025-08-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 250 |
| 2025-08-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5,058 |
| 2025-08-06 | 1.800 | 1.810 | 1.790 | 1.790 | 1.790 | 5,058 |
| 2025-08-05 | 1.840 | 1.850 | 1.780 | 1.780 | 1.780 | 3,500 |
| 2025-08-04 | 1.740 | 1.810 | 1.730 | 1.810 | 1.810 | 14,249 |
| 2025-08-01 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 4,138 |
| 2025-07-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2025-07-30 | 1.720 | 1.800 | 1.720 | 1.750 | 1.750 | 2,307 |
| 2025-07-29 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 2,000 |
| 2025-07-28 | 1.660 | 1.720 | 1.600 | 1.720 | 1.720 | 17,185 |
| 2025-07-25 | 1.500 | 1.620 | 1.500 | 1.600 | 1.600 | 6,634 |
| 2025-07-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 666 |
| 2025-07-23 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 9,925 |
| 2025-07-22 | 1.480 | 1.560 | 1.480 | 1.540 | 1.540 | 10,105 |
| 2025-07-21 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 8,408 |
| 2025-07-18 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 1,000 |
| 2025-07-17 | 1.500 | 1.560 | 1.500 | 1.550 | 1.550 | 4,074 |
| 2025-07-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,452 |
| 2025-07-15 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 13,924 |
| 2025-07-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 3,500 |
| 2025-07-11 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,500 |
| 2025-07-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 3,500 |
| 2025-07-09 | 1.440 | 1.450 | 1.400 | 1.450 | 1.450 | 2,700 |
| 2025-07-08 | 1.480 | 1.480 | 1.380 | 1.380 | 1.380 | 12,218 |
| 2025-07-07 | 1.490 | 1.530 | 1.480 | 1.530 | 1.530 | 6,985 |
| 2025-07-04 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 16,484 |
| 2025-07-03 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 16,484 |
| 2025-07-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 16,484 |
| 2025-07-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 16,484 |
| 2025-06-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 16,484 |
| 2025-06-27 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 7,621 |
| 2025-06-26 | 1.580 | 1.580 | 1.500 | 1.530 | 1.530 | 9,588 |
| 2025-06-25 | 1.580 | 1.580 | 1.510 | 1.510 | 1.510 | 5,200 |
| 2025-06-24 | 1.510 | 1.540 | 1.500 | 1.540 | 1.540 | 1,559 |
| 2025-06-23 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 2,545 |
| 2025-06-20 | 1.510 | 1.550 | 1.500 | 1.550 | 1.550 | 2,545 |
| 2025-06-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,989 |
| 2025-06-18 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 1,989 |
| 2025-06-17 | 1.650 | 1.680 | 1.600 | 1.600 | 1.600 | 7,634 |
| 2025-06-16 | 1.560 | 1.760 | 1.550 | 1.550 | 1.550 | 21,761 |
| 2025-06-13 | 1.580 | 1.590 | 1.520 | 1.520 | 1.520 | 2,997 |
| 2025-06-12 | 1.430 | 1.550 | 1.430 | 1.510 | 1.510 | 23,284 |
| 2025-06-11 | 1.440 | 1.440 | 1.340 | 1.360 | 1.360 | 191,010 |
| 2025-06-10 | 1.500 | 1.500 | 1.440 | 1.440 | 1.440 | 41,707 |
| 2025-06-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 13,640 |
| 2025-06-06 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 27,092 |
| 2025-06-05 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 30,339 |
| 2025-06-04 | 1.550 | 1.620 | 1.540 | 1.540 | 1.540 | 22,626 |
| 2025-06-03 | 1.600 | 1.600 | 1.540 | 1.580 | 1.580 | 3,148 |
| 2025-06-02 | 1.760 | 1.760 | 1.550 | 1.560 | 1.560 | 71,669 |
| 2025-05-30 | 1.750 | 1.750 | 1.590 | 1.680 | 1.680 | 36,303 |
| 2025-05-29 | 1.850 | 1.880 | 1.770 | 1.780 | 1.780 | 10,296 |
| 2025-05-28 | 1.900 | 1.920 | 1.830 | 1.830 | 1.830 | 8,588 |
| 2025-05-27 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 11,315 |
| 2025-05-26 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 312 |
| 2025-05-23 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 30 |
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.