hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.940 | 2.040 | 1.940 | 2.040 | 2.040 | 5,346 |
| 2025-02-21 | 1.910 | 1.910 | 1.815 | 1.900 | 1.900 | 3,120 |
| 2025-02-20 | 1.925 | 1.980 | 1.925 | 1.980 | 1.980 | 1,000 |
| 2025-02-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-02-18 | 1.960 | 2.030 | 1.960 | 1.970 | 1.970 | 105 |
| 2025-02-17 | 2.000 | 2.050 | 1.955 | 1.980 | 1.980 | 15,693 |
| 2025-02-14 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 200 |
| 2025-02-13 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2025-02-12 | 1.890 | 1.985 | 1.890 | 1.985 | 1.985 | 8,881 |
| 2025-02-11 | 1.650 | 1.855 | 1.650 | 1.855 | 1.855 | 3,871 |
| 2025-02-10 | 1.755 | 1.755 | 1.705 | 1.705 | 1.705 | 1,200 |
| 2025-02-07 | 1.680 | 1.680 | 1.645 | 1.675 | 1.675 | 4,873 |
| 2025-02-06 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 30 |
| 2025-02-05 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-02-04 | 1.565 | 1.720 | 1.565 | 1.720 | 1.720 | 12,670 |
| 2025-02-03 | 1.660 | 1.660 | 1.645 | 1.645 | 1.645 | 2,000 |
| 2025-01-31 | 1.705 | 1.705 | 1.670 | 1.670 | 1.670 | 5,000 |
| 2025-01-30 | 1.745 | 1.745 | 1.665 | 1.715 | 1.715 | 4,921 |
| 2025-01-29 | 1.880 | 1.880 | 1.790 | 1.825 | 1.825 | 10,045 |
| 2025-01-28 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 100 |
| 2025-01-27 | 1.995 | 1.995 | 1.965 | 1.965 | 1.965 | 250 |
| 2025-01-24 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 3,000 |
| 2025-01-23 | 1.800 | 1.880 | 1.795 | 1.880 | 1.880 | 6,632 |
| 2025-01-22 | 1.715 | 1.795 | 1.710 | 1.765 | 1.765 | 5,439 |
| 2025-01-21 | 1.695 | 1.755 | 1.640 | 1.755 | 1.755 | 6,763 |
| 2025-01-20 | 1.670 | 1.700 | 1.620 | 1.690 | 1.690 | 54,317 |
| 2025-01-17 | 1.670 | 1.725 | 1.660 | 1.725 | 1.725 | 1,058 |
| 2025-01-16 | 1.600 | 1.670 | 1.550 | 1.670 | 1.670 | 25,787 |
| 2025-01-15 | 1.630 | 1.675 | 1.580 | 1.580 | 1.580 | 52,384 |
| 2025-01-14 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 57 |
| 2025-01-10 | 1.555 | 1.600 | 1.555 | 1.600 | 1.600 | 5,822 |
| 2025-01-09 | 1.645 | 1.650 | 1.605 | 1.605 | 1.605 | 9,352 |
| 2025-01-08 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 2,000 |
| 2025-01-07 | 1.695 | 1.695 | 1.695 | 1.695 | 1.695 | 0 |
| 2025-01-06 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 0 |
| 2025-01-03 | 1.655 | 1.770 | 1.655 | 1.770 | 1.770 | 4,773 |
| 2025-01-02 | 1.705 | 1.705 | 1.700 | 1.700 | 1.700 | 11 |
| 2024-12-30 | 1.555 | 1.695 | 1.555 | 1.695 | 1.695 | 3,325 |
| 2024-12-27 | 1.570 | 1.595 | 1.550 | 1.575 | 1.575 | 4,685 |
| 2024-12-23 | 1.625 | 1.655 | 1.585 | 1.615 | 1.615 | 759 |
| 2024-12-20 | 1.700 | 1.700 | 1.620 | 1.655 | 1.655 | 9,835 |
| 2024-12-19 | 1.550 | 1.710 | 1.550 | 1.710 | 1.710 | 15,465 |
| 2024-12-18 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 1,709 |
| 2024-12-17 | 1.515 | 1.560 | 1.510 | 1.560 | 1.560 | 6,971 |
| 2024-12-16 | 1.595 | 1.595 | 1.510 | 1.565 | 1.565 | 17,279 |
| 2024-12-13 | 1.520 | 1.610 | 1.510 | 1.530 | 1.530 | 42,967 |
| 2024-12-12 | 1.620 | 1.620 | 1.590 | 1.590 | 1.590 | 1,015 |
| 2024-12-11 | 1.600 | 1.635 | 1.600 | 1.635 | 1.635 | 1,178 |
| 2024-12-10 | 1.645 | 1.650 | 1.610 | 1.610 | 1.610 | 5,671 |
| 2024-12-09 | 1.650 | 1.655 | 1.610 | 1.610 | 1.610 | 47,370 |
| 2024-12-06 | 1.615 | 1.650 | 1.600 | 1.610 | 1.610 | 26,393 |
| 2024-12-05 | 1.615 | 1.650 | 1.610 | 1.610 | 1.610 | 40,976 |
| 2024-12-04 | 1.600 | 1.610 | 1.600 | 1.605 | 1.605 | 1,958 |
| 2024-12-03 | 1.650 | 1.690 | 1.600 | 1.600 | 1.600 | 21,298 |
| 2024-12-02 | 1.655 | 1.690 | 1.605 | 1.650 | 1.650 | 29,375 |
| 2024-11-29 | 1.720 | 1.735 | 1.655 | 1.695 | 1.695 | 8,054 |
| 2024-11-28 | 1.750 | 1.750 | 1.735 | 1.735 | 1.735 | 8,027 |
| 2024-11-27 | 1.750 | 1.750 | 1.720 | 1.745 | 1.745 | 2,325 |
| 2024-11-26 | 1.750 | 1.750 | 1.745 | 1.745 | 1.745 | 2,504 |
| 2024-11-25 | 1.800 | 1.800 | 1.740 | 1.745 | 1.745 | 7,859 |
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.