hGears AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	1.730	1.815	1.725	1.750	1.750	10,293
2024-11-21	1.735	1.750	1.720	1.720	1.720	5,186
2024-11-20	1.810	1.825	1.735	1.735	1.735	26,299
2024-11-19	1.810	1.900	1.810	1.815	1.815	2,542
2024-11-18	1.910	1.910	1.850	1.855	1.855	6,529
2024-11-15	1.950	1.950	1.930	1.930	1.930	5,800
2024-11-14	1.950	1.950	1.925	1.925	1.925	3,525
2024-11-13	1.900	1.980	1.900	1.925	1.925	15,551
2024-11-12	1.960	2.020	1.950	1.980	1.980	3,435
2024-11-11	1.995	2.000	1.970	1.970	1.970	2,715
2024-11-08	2.050	2.100	1.960	2.050	2.050	10,778
2024-11-07	2.060	2.150	2.050	2.080	2.080	4,415
2024-11-06	2.110	2.110	2.110	2.110	2.110	70
2024-11-05	2.110	2.110	2.110	2.110	2.110	0
2024-11-04	2.010	2.070	2.010	2.070	2.070	500
2024-11-01	2.200	2.200	2.100	2.100	2.100	2,866
2024-10-31	2.280	2.370	2.200	2.370	2.370	379
2024-10-30	2.210	2.210	2.210	2.210	2.210	390
2024-10-29	2.250	2.300	2.250	2.300	2.300	831
2024-10-28	2.340	2.360	2.330	2.360	2.360	2,803
2024-10-25	2.440	2.440	2.440	2.440	2.440	204
2024-10-24	2.410	2.410	2.400	2.400	2.400	2,000
2024-10-23	2.460	2.460	2.460	2.460	2.460	2,185
2024-10-22	2.360	2.360	2.360	2.360	2.360	0
2024-10-21	2.150	2.260	2.150	2.250	2.250	4,358
2024-10-18	2.190	2.190	2.170	2.170	2.170	1,200
2024-10-17	2.310	2.310	2.310	2.310	2.310	0
2024-10-16	2.350	2.350	2.260	2.260	2.260	300
2024-10-15	2.360	2.360	2.350	2.350	2.350	3,858
2024-10-14	2.430	2.430	2.430	2.430	2.430	0
2024-10-11	2.400	2.430	2.400	2.430	2.430	150
2024-10-10	2.490	2.500	2.420	2.420	2.420	179
2024-10-09	2.350	2.420	2.350	2.420	2.420	27
2024-10-08	2.520	2.520	2.400	2.410	2.410	1,099
2024-10-07	2.400	2.480	2.400	2.480	2.480	246
2024-10-04	2.470	2.470	2.470	2.470	2.470	0
2024-10-03	2.480	2.480	2.480	2.480	2.480	0
2024-10-02	2.460	2.460	2.460	2.460	2.460	0
2024-10-01	2.500	2.500	2.430	2.430	2.430	10,000
2024-09-30	2.280	2.430	2.210	2.430	2.430	2,000
2024-09-27	2.330	2.340	2.280	2.280	2.280	400
2024-09-26	2.200	2.280	2.200	2.280	2.280	13,104
2024-09-25	2.210	2.210	2.210	2.210	2.210	0
2024-09-24	2.250	2.250	2.210	2.210	2.210	174
2024-09-23	2.210	2.210	2.210	2.210	2.210	0
2024-09-20	2.250	2.250	2.210	2.210	2.210	3,276
2024-09-19	2.200	2.250	2.200	2.250	2.250	3,703
2024-09-18	2.200	2.200	2.150	2.150	2.150	700
2024-09-17	2.230	2.230	2.230	2.230	2.230	0
2024-09-16	2.270	2.270	2.270	2.270	2.270	0
2024-09-13	2.230	2.310	2.220	2.240	2.240	9,833
2024-09-12	2.230	2.230	2.160	2.160	2.160	5,000
2024-09-11	2.260	2.260	2.240	2.240	2.240	1,790
2024-09-10	2.280	2.280	2.230	2.230	2.230	2,556
2024-09-09	2.240	2.270	2.240	2.270	2.270	1,085
2024-09-06	2.240	2.240	2.240	2.240	2.240	1,392
2024-09-05	2.360	2.360	2.360	2.360	2.360	0
2024-09-04	2.270	2.300	2.240	2.300	2.300	29,831
2024-09-03	2.250	2.250	2.240	2.240	2.240	33
2024-09-02	2.280	2.280	2.240	2.240	2.240	4,053

← NewerPage 9 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.