hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 1,100 |
| 2025-05-21 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 1,100 |
| 2025-05-20 | 1.950 | 1.950 | 1.910 | 1.950 | 1.950 | 3,304 |
| 2025-05-19 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 2,923 |
| 2025-05-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 3,500 |
| 2025-05-15 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 1,500 |
| 2025-05-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2025-05-13 | 1.840 | 2.000 | 1.840 | 1.970 | 1.970 | 19,428 |
| 2025-05-12 | 1.780 | 1.820 | 1.780 | 1.820 | 1.820 | 2,000 |
| 2025-05-09 | 1.710 | 1.760 | 1.710 | 1.750 | 1.750 | 11,236 |
| 2025-05-08 | 1.610 | 1.670 | 1.600 | 1.670 | 1.670 | 1,100 |
| 2025-05-07 | 1.680 | 1.680 | 1.520 | 1.640 | 1.640 | 101,319 |
| 2025-05-06 | 1.720 | 1.720 | 1.600 | 1.620 | 1.620 | 9,664 |
| 2025-05-05 | 1.870 | 1.880 | 1.660 | 1.670 | 1.670 | 36,326 |
| 2025-05-02 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 1,511 |
| 2025-04-30 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 3,075 |
| 2025-04-29 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2025-04-28 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 98 |
| 2025-04-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-04-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-04-23 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 868 |
| 2025-04-22 | 1.990 | 2.020 | 1.970 | 1.970 | 1.970 | 69,278 |
| 2025-04-17 | 2.040 | 2.040 | 1.960 | 2.000 | 2.000 | 13,284 |
| 2025-04-16 | 1.900 | 2.020 | 1.900 | 2.020 | 2.020 | 8,464 |
| 2025-04-15 | 1.980 | 1.980 | 1.970 | 1.970 | 1.970 | 45 |
| 2025-04-14 | 2.040 | 2.040 | 1.950 | 1.950 | 1.950 | 5,573 |
| 2025-04-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-04-10 | 1.890 | 1.950 | 1.890 | 1.900 | 1.900 | 13,103 |
| 2025-04-09 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-04-08 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 3,160 |
| 2025-04-07 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 1,425 |
| 2025-04-04 | 1.765 | 1.815 | 1.760 | 1.815 | 1.815 | 5,663 |
| 2025-04-03 | 1.800 | 1.835 | 1.800 | 1.835 | 1.835 | 2,052 |
| 2025-04-02 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 0 |
| 2025-04-01 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 3,500 |
| 2025-03-31 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-03-28 | 1.500 | 1.625 | 1.500 | 1.625 | 1.625 | 13,966 |
| 2025-03-27 | 1.670 | 1.670 | 1.500 | 1.500 | 1.500 | 6,228 |
| 2025-03-26 | 1.835 | 1.835 | 1.675 | 1.720 | 1.720 | 19,032 |
| 2025-03-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-03-24 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
| 2025-03-21 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 1,202 |
| 2025-03-20 | 1.775 | 1.900 | 1.685 | 1.685 | 1.685 | 26,599 |
| 2025-03-19 | 1.920 | 1.920 | 1.780 | 1.780 | 1.780 | 4,900 |
| 2025-03-18 | 1.935 | 1.935 | 1.900 | 1.915 | 1.915 | 55,136 |
| 2025-03-17 | 1.930 | 2.030 | 1.840 | 2.030 | 2.030 | 16,925 |
| 2025-03-14 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
| 2025-03-13 | 1.960 | 1.965 | 1.955 | 1.965 | 1.965 | 450 |
| 2025-03-12 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 5,133 |
| 2025-03-11 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2025-03-10 | 2.050 | 2.100 | 1.950 | 2.100 | 2.100 | 18,304 |
| 2025-03-07 | 2.210 | 2.210 | 2.170 | 2.170 | 2.170 | 2,682 |
| 2025-03-06 | 2.030 | 2.250 | 2.030 | 2.250 | 2.250 | 3,000 |
| 2025-03-05 | 2.010 | 2.110 | 2.010 | 2.110 | 2.110 | 8,364 |
| 2025-03-04 | 2.010 | 2.010 | 1.975 | 1.975 | 1.975 | 150 |
| 2025-03-03 | 1.985 | 1.985 | 1.985 | 1.985 | 1.985 | 0 |
| 2025-02-28 | 2.010 | 2.010 | 1.920 | 1.955 | 1.955 | 297 |
| 2025-02-27 | 2.000 | 2.000 | 1.965 | 1.965 | 1.965 | 2,500 |
| 2025-02-26 | 2.070 | 2.070 | 2.000 | 2.060 | 2.060 | 1,482 |
| 2025-02-25 | 2.000 | 2.110 | 2.000 | 2.080 | 2.080 | 5,118 |
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.