hGears AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.288	0.292	0.280	0.290	0.290	3,191
2026-10-16	0.300	0.300	0.252	0.286	0.286	3,643
2026-10-15	0.300	0.306	0.250	0.274	0.274	2,929
2026-10-14	0.320	0.330	0.254	0.290	0.290	7,265
2026-10-13	0.330	0.380	0.290	0.320	0.320	31,014
2026-10-12	0.352	0.358	0.304	0.310	0.310	6,007
2026-10-09	0.420	0.420	0.250	0.302	0.302	66,037
2026-10-08	0.406	0.406	0.252	0.252	0.252	29,536
2026-10-07	0.388	0.434	0.372	0.406	0.406	1,206
2026-10-06	0.436	0.436	0.382	0.398	0.398	13,203
2026-10-05	0.390	0.424	0.390	0.422	0.422	1,690
2026-10-02	0.398	0.398	0.348	0.384	0.384	26
2026-10-01	0.408	0.458	0.388	0.398	0.398	379
2026-09-30	0.438	0.438	0.408	0.408	0.408	20
2026-09-29	0.406	0.428	0.406	0.428	0.428	762
2026-09-28	0.396	0.446	0.396	0.446	0.446	674
2026-09-25	0.368	0.406	0.368	0.406	0.406	189
2026-09-24	0.456	0.456	0.370	0.410	0.410	1,472
2026-09-23	0.440	0.440	0.418	0.418	0.418	224
2026-09-22	0.440	0.468	0.400	0.430	0.430	68
2026-09-21	0.480	0.480	0.440	0.440	0.440	3,757
2026-09-18	0.450	0.500	0.450	0.476	0.476	9,274
2026-09-17	0.520	0.540	0.450	0.474	0.474	19,263
2026-09-16	0.500	0.600	0.500	0.530	0.530	107,139
2026-09-15	0.496	0.496	0.464	0.484	0.484	6,171
2026-09-14	0.490	0.510	0.450	0.480	0.480	2,311
2026-09-11	0.466	0.510	0.466	0.492	0.492	822
2026-09-10	0.515	0.520	0.488	0.500	0.500	7,370
2026-09-09	0.605	0.605	0.438	0.496	0.496	70,766
2026-09-08	0.620	0.665	0.600	0.605	0.605	7,986
2026-09-07	0.830	0.860	0.685	0.695	0.695	27,434
2026-09-04	0.845	0.845	0.840	0.840	0.840	275
2026-09-03	0.845	0.845	0.845	0.845	0.845	561
2026-09-02	0.825	0.825	0.825	0.825	0.825	7,894
2026-09-01	0.850	0.850	0.820	0.825	0.825	7,894
2026-08-31	0.850	0.850	0.835	0.835	0.835	4,158
2026-08-28	0.850	0.925	0.795	0.825	0.825	9,021
2026-08-27	0.820	0.850	0.820	0.840	0.840	2,153
2026-08-26	0.850	0.850	0.820	0.820	0.820	324
2026-08-25	0.805	0.850	0.805	0.850	0.850	758
2026-08-24	0.845	0.850	0.830	0.830	0.830	846
2026-08-21	0.835	0.850	0.835	0.850	0.850	28,428
2026-08-20	0.830	0.850	0.805	0.805	0.805	12,279
2026-08-19	0.830	0.830	0.810	0.810	0.810	1,498
2026-08-18	0.830	0.830	0.820	0.820	0.820	852
2026-08-17	0.800	0.830	0.795	0.800	0.800	3,012
2026-08-14	0.800	0.830	0.800	0.815	0.815	617
2026-08-13	0.800	0.830	0.800	0.815	0.815	198
2026-08-12	0.830	0.830	0.815	0.815	0.815	27
2026-08-11	0.830	0.830	0.800	0.800	0.800	1,619
2026-08-10	0.800	0.830	0.800	0.815	0.815	467
2026-08-07	0.830	0.830	0.800	0.815	0.815	33
2026-08-06	0.830	0.830	0.825	0.825	0.825	21
2026-08-05	0.800	0.825	0.800	0.815	0.815	120
2026-08-04	0.830	0.830	0.780	0.800	0.800	105
2026-08-03	0.830	0.830	0.805	0.805	0.805	37
2026-07-31	0.830	0.830	0.790	0.790	0.790	202
2026-07-30	0.830	0.830	0.790	0.795	0.795	5,387
2026-07-29	0.790	0.790	0.790	0.790	0.790	524
2026-07-28	0.830	0.830	0.790	0.790	0.790	524

Page 1 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.