HGEA.F - hGears AG

Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20235.265.265.265.265.26100
07 Jun 20235.145.144.884.884.88-
06 Jun 20235.125.124.764.764.76-
05 Jun 20235.125.124.624.624.62-
02 Jun 20235.425.424.594.594.59-
01 Jun 2023------
31 May 20235.685.685.425.425.42-
30 May 20235.645.645.425.425.4280
29 May 20235.785.785.785.785.78-
26 May 20235.725.725.425.425.42-
25 May 20235.645.645.425.425.42-
24 May 20235.665.665.425.425.42-
23 May 2023------
22 May 20235.705.705.705.705.70-
19 May 20235.765.765.425.425.42-
18 May 20235.745.745.745.745.74-
17 May 20235.845.845.425.425.42-
16 May 20235.985.985.985.985.98-
15 May 20235.865.865.545.545.54-
12 May 20235.825.825.405.405.40-
11 May 20235.945.945.505.505.50-
10 May 20235.885.885.685.685.68-
09 May 20236.126.125.745.745.74-
08 May 20236.066.065.625.625.62-
05 May 20236.126.285.725.725.721,200
04 May 20236.086.085.705.705.70-
03 May 20236.086.086.086.086.08-
02 May 20235.726.085.726.086.08-
28 Apr 20235.905.905.345.345.34-
27 Apr 20235.785.785.325.325.32-
26 Apr 20235.785.785.365.365.36-
25 Apr 20235.525.525.445.445.44-
24 Apr 20235.745.745.225.225.22-
21 Apr 20235.905.905.905.905.90-
20 Apr 20236.046.045.625.625.62-
19 Apr 20236.066.065.625.625.62-
18 Apr 20235.925.925.725.725.72-
17 Apr 20235.725.725.725.725.72-
14 Apr 20235.785.805.445.445.44-
13 Apr 20235.785.785.445.445.44-
12 Apr 20235.685.685.445.445.44-
11 Apr 2023------
06 Apr 20235.525.525.405.405.40-
05 Apr 20235.825.825.365.365.36-
04 Apr 20235.725.725.705.705.70-
03 Apr 20235.625.625.485.485.48-
31 Mar 20235.485.825.485.825.82100
30 Mar 20236.006.025.265.265.261,800
29 Mar 20236.006.005.645.645.64-
28 Mar 20235.905.905.565.565.56-
27 Mar 20235.885.885.565.565.56-
24 Mar 20235.905.905.485.485.48-
23 Mar 20235.905.905.685.685.68-
22 Mar 20236.126.125.725.725.72150
21 Mar 20236.066.065.825.825.82-
20 Mar 20236.446.445.905.905.90-
17 Mar 20236.466.466.166.166.16-
16 Mar 20236.246.266.246.266.26-
15 Mar 20236.206.205.945.945.94-
14 Mar 20236.046.045.845.845.84-
13 Mar 20235.965.965.965.965.96-
10 Mar 20236.166.165.565.565.56150
09 Mar 20235.906.105.525.525.52200
08 Mar 20236.086.085.485.705.70130
07 Mar 20236.006.005.785.785.78-
06 Mar 20235.945.965.945.965.96-
03 Mar 20236.346.345.865.865.86700
02 Mar 20236.526.846.206.206.20850
01 Mar 20235.766.085.766.086.08-
28 Feb 20236.406.406.006.006.00-
27 Feb 20236.406.406.406.406.40-
24 Feb 20236.486.486.106.106.10-
23 Feb 20236.486.486.006.006.00-
22 Feb 20236.586.786.206.206.2020
21 Feb 20236.666.886.206.206.2020
20 Feb 20236.486.486.486.486.48-
17 Feb 20236.306.306.126.126.12-
16 Feb 20236.266.266.026.026.02-
15 Feb 20236.286.286.046.046.04-
14 Feb 20236.266.265.865.865.86-
13 Feb 20235.885.885.885.885.88-
10 Feb 20236.066.065.725.725.72-
09 Feb 20236.066.306.066.066.06540
08 Feb 20236.246.266.006.266.26750
07 Feb 20236.266.746.266.326.321
06 Feb 20236.626.626.526.526.52200
03 Feb 20236.426.686.426.686.68-
02 Feb 20236.506.626.506.626.62-
01 Feb 20236.506.506.506.506.50-
31 Jan 20236.667.166.666.686.68100
30 Jan 20236.706.886.706.886.88-
27 Jan 20236.866.886.866.886.88-
26 Jan 20236.966.966.766.766.76500
25 Jan 20237.267.266.766.766.76500
24 Jan 20237.247.247.247.247.24-
23 Jan 20237.247.247.247.247.24-
20 Jan 20237.507.507.487.487.48-
19 Jan 20237.527.527.147.147.14-
18 Jan 20237.707.807.467.467.461,000
17 Jan 20237.767.807.767.807.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...