UK markets close in 3 hours 8 minutes

hGears AG (HGEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.95-0.10 (-0.52%)
As of 12:27PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202118.6518.9518.6518.9518.9550
18 Oct 202119.0519.0519.0519.0519.05-
15 Oct 202118.9519.5018.9519.5019.50200
14 Oct 202119.6019.6019.6019.6019.60-
13 Oct 202120.1020.1019.6519.6519.6550
12 Oct 202121.3021.3020.7021.3021.30100
11 Oct 202121.5021.8021.5021.8021.80-
08 Oct 202122.4022.4022.3022.3022.30-
07 Oct 202122.7022.7022.4022.4022.40-
06 Oct 202122.9022.9022.8022.8022.80-
05 Oct 202122.7022.9022.7022.9022.90-
04 Oct 202123.2023.2022.9022.9022.90-
01 Oct 202122.9023.2022.9023.2023.20-
30 Sept 202123.4023.4023.4023.4023.40-
29 Sept 202124.3024.3023.4023.4023.40-
28 Sept 202123.7024.1023.7024.1024.10-
27 Sept 202123.5023.5023.5023.5023.50-
24 Sept 202124.0024.0024.0024.0024.00-
23 Sept 202124.2024.2024.2024.2024.20-
22 Sept 202124.2024.2024.2024.2024.20-
21 Sept 202124.3024.3024.3024.3024.30-
20 Sept 202124.3024.5024.3024.5024.50223
17 Sept 202124.4024.4024.4024.4024.40-
16 Sept 202124.2024.3024.2024.3024.30-
15 Sept 202124.8024.8024.4024.4024.4040
14 Sept 202124.8024.8024.8024.8024.80-
13 Sept 202124.9025.2024.9025.2025.20-
10 Sept 202124.5024.5024.5024.5024.50-
09 Sept 202124.3024.4024.3024.4024.40-
08 Sept 202124.4024.9024.4024.9024.90-
07 Sept 202124.2024.9024.2024.7024.70150
06 Sept 202124.6024.6024.6024.6024.60-
03 Sept 202125.6025.6024.2024.2024.20-
02 Sept 202125.9026.1025.9026.1026.1030
01 Sept 202125.0025.4024.7024.7024.70104
31 Aug 202125.6025.8025.3025.3025.30200
30 Aug 202125.6025.6025.6025.6025.60-
27 Aug 202125.5025.7025.5025.7025.70-
26 Aug 202125.9025.9025.5025.5025.50-
25 Aug 202124.9024.9024.9024.9024.90-
24 Aug 202125.5025.6025.0025.0025.00150
23 Aug 202125.7025.7025.7025.7025.70-
20 Aug 202126.5026.5026.5026.5026.50-
19 Aug 202125.6025.6025.6025.6025.60-
18 Aug 202125.8025.8025.8025.8025.80-
17 Aug 202125.9025.9025.9025.9025.90-
16 Aug 202125.9025.9025.9025.9025.9040
13 Aug 202125.9026.4025.9026.4026.40125
12 Aug 202126.3026.3026.3026.3026.30108
11 Aug 202126.3026.3026.3026.3026.30-
10 Aug 202125.9027.0025.9027.0027.00620
09 Aug 202125.8026.4025.8026.3026.30850
06 Aug 202125.1026.0025.1026.0026.00950
05 Aug 202125.4025.4024.9024.9024.90-
04 Aug 202125.1025.9025.1025.9025.90150
03 Aug 202123.4024.6023.4024.6024.60-
02 Aug 202123.4023.4023.4023.4023.40-
30 Jul 202122.5022.5022.5022.5022.50-
29 Jul 202122.1022.3022.1022.3022.30-
28 Jul 202122.0022.1022.0022.1022.10-
27 Jul 202122.5022.5022.5022.5022.50-
26 Jul 202123.2023.2022.7022.7022.70-
23 Jul 202123.0023.3023.0023.3023.30-
22 Jul 202123.3023.3023.2023.2023.20-
21 Jul 202123.0023.1023.0023.1023.10-
20 Jul 202122.6024.3022.6024.3024.30100
19 Jul 202122.6022.6022.5022.5022.50-
16 Jul 202122.1023.0022.1023.0023.00-
15 Jul 202122.1022.7022.1022.7022.70-
14 Jul 202121.9022.8021.9022.0022.00100
13 Jul 202121.9022.1021.9022.1022.10-
12 Jul 202121.0021.3021.0021.3021.30-
09 Jul 202121.2021.4021.2021.4021.40-
08 Jul 202121.8021.8021.8021.8021.80-
07 Jul 202122.5022.6022.5022.6022.602,400
06 Jul 202122.8022.8022.5022.5022.50-
05 Jul 202123.1023.1023.1023.1023.10500
02 Jul 202123.6023.6023.3023.3023.30-
01 Jul 202124.3024.5024.3024.4024.40100
30 Jun 202124.7025.3024.5024.5024.5030
29 Jun 202125.2025.2024.9024.9024.9029
28 Jun 202125.1025.1025.1025.1025.10-
25 Jun 202125.1025.2025.1025.2025.20-
24 Jun 202125.1025.2025.1025.2025.20-
23 Jun 202125.0025.4025.0025.4025.40100
22 Jun 202125.1025.2025.1025.2025.20-
21 Jun 202125.6025.6025.1025.1025.10-
18 Jun 202125.1025.1025.1025.1025.10-
17 Jun 202125.4025.4025.4025.4025.40-
16 Jun 202125.8025.8025.2025.2025.20320
15 Jun 202125.3025.9025.3025.9025.901,300
14 Jun 202125.7025.7025.2025.2025.2020
11 Jun 202125.3025.4025.1025.4025.40200
10 Jun 202125.7025.7025.3025.3025.30-
09 Jun 202125.0026.0025.0026.0026.00700
08 Jun 202125.0025.2024.8024.8024.80115
07 Jun 202125.1025.9025.1025.9025.9016
04 Jun 202126.3026.3025.9025.9025.90420
03 Jun 202125.5025.9025.5025.7025.70200
02 Jun 202126.0026.0025.5025.5025.50200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...