UK markets close in 23 minutes

hGears AG (HGEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.7600+0.6400 (+30.19%)
As of 08:00AM CEST. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20242.76002.76002.76002.76002.7600500
18 Jun 20242.51002.51002.12002.12002.1200-
17 Jun 20242.71002.71002.71002.71002.7100-
14 Jun 20242.70002.70002.25002.25002.2500-
13 Jun 20242.69002.69002.28002.28002.2800-
12 Jun 20242.64002.64002.28002.28002.2800-
11 Jun 20242.69002.69002.32002.32002.3200-
10 Jun 20242.51002.51002.51002.51002.5100-
07 Jun 20242.51002.51002.12002.12002.1200-
06 Jun 20242.48002.48002.12002.12002.1200-
05 Jun 20242.51002.51002.12002.12002.1200-
04 Jun 20242.51002.51002.12002.12002.1200-
03 Jun 20242.54002.54002.54002.54002.5400-
31 May 20242.57002.57002.57002.57002.5700-
30 May 20242.60002.64002.60002.64002.64001,069
29 May 20242.71002.71002.31002.31002.3100-
28 May 20242.71002.71002.36002.36002.3600-
27 May 20242.66002.66002.66002.66002.6600-
24 May 20242.77002.77002.34002.34002.3400-
23 May 20242.82002.82002.51002.51002.5100-
22 May 20242.77002.77002.51002.51002.5100-
21 May 20243.10003.10002.51002.51002.5100-
20 May 20243.05003.05003.05003.05003.0500-
17 May 20242.96002.96002.96002.96002.9600-
16 May 20242.80002.80002.67002.67002.6700-
15 May 20242.74002.74002.74002.74002.7400-
14 May 20242.56002.56002.44002.44002.4400-
13 May 20242.54002.54002.54002.54002.5400-
10 May 20242.50002.50002.35002.35002.3500-
09 May 20242.55002.55002.55002.55002.5500-
08 May 20242.53002.53002.15002.15002.1500-
07 May 20242.53002.53002.15002.15002.1500-
06 May 20242.59002.59002.59002.59002.5900-
03 May 20242.58002.58002.19002.19002.1900-
02 May 20242.61002.61002.61002.61002.6100-
30 Apr 20242.64002.64002.17002.17002.1700-
29 Apr 20242.63002.63002.40002.40002.4000-
26 Apr 20242.63002.63002.40002.40002.4000-
25 Apr 20242.65002.65002.41002.41002.4100-
24 Apr 20242.71002.71002.39002.39002.3900-
23 Apr 20242.63002.63002.37002.37002.3700-
22 Apr 20242.62002.62002.35002.35002.3500-
19 Apr 20242.62002.62002.33002.33002.3300-
18 Apr 20242.62002.62002.62002.62002.6200-
17 Apr 20242.61002.61002.22002.22002.2200-
16 Apr 20242.69002.69002.46002.46002.4600-
15 Apr 20242.67002.67002.67002.67002.6700-
12 Apr 20242.63002.63002.63002.63002.6300-
11 Apr 20242.63002.63002.26002.26002.2600-
10 Apr 20242.61002.61002.26002.26002.2600-
09 Apr 20242.60002.60002.36002.36002.3600-
08 Apr 20242.60002.60002.60002.60002.6000-
05 Apr 20242.60002.60002.35002.35002.3500-
04 Apr 20242.56002.56002.14002.14002.1400-
03 Apr 20242.56002.56002.15002.15002.1500-
02 Apr 20242.61002.61002.16002.16002.1600-
28 Mar 20242.59002.59002.20002.20002.2000-
27 Mar 20242.91002.91002.91002.91002.9100-
26 Mar 20242.69002.69002.66002.66002.6600-
25 Mar 20242.66002.66002.21002.21002.2100-
22 Mar 20242.70002.70002.49002.49002.4900-
21 Mar 20242.73002.73002.30002.30002.3000-
20 Mar 20242.70002.70002.30002.30002.300050
19 Mar 20242.71002.71002.25002.25002.2500-
18 Mar 20242.75002.84002.75002.84002.840086
15 Mar 20242.74002.74002.30002.30002.3000-
14 Mar 20242.73002.73002.44002.44002.4400-
13 Mar 20242.74002.74002.43002.43002.4300-
12 Mar 20242.96002.96002.96002.96002.9600700
11 Mar 20242.75002.75002.25002.25002.2500-
08 Mar 20242.75002.75002.27002.27002.2700-
07 Mar 20242.66002.66002.27002.27002.2700-
06 Mar 20242.80002.80002.45002.45002.4500100
05 Mar 20242.80002.80002.31002.31002.3100-
04 Mar 20243.05003.05003.05003.05003.0500-
01 Mar 20243.05003.05002.70002.70002.7000-
29 Feb 20243.00003.21002.92002.92002.9200700
28 Feb 20243.06003.06002.92002.92002.9200-
27 Feb 20243.04003.04002.92002.92002.9200-
26 Feb 20243.04003.04003.04003.04003.0400-
23 Feb 20243.11003.11002.92002.92002.9200-
22 Feb 20243.11003.11002.92002.92002.9200-
21 Feb 20243.11003.11002.92002.92002.9200-
20 Feb 20243.11003.11002.92002.92002.9200-
19 Feb 20243.11003.11002.92002.92002.9200-
16 Feb 20243.15003.15002.92002.92002.9200-
15 Feb 20243.11003.11002.92002.92002.9200-
14 Feb 20243.23003.23002.92002.92002.9200-
13 Feb 20243.24003.24002.92002.92002.9200-
12 Feb 20243.28003.28003.05003.05003.0500-
09 Feb 20243.37003.37002.99002.99002.9900-
08 Feb 20243.51003.51002.96002.96002.9600-
07 Feb 20243.45003.45002.96002.96002.9600-
06 Feb 20243.44003.44003.44003.44003.4400-
05 Feb 20243.25003.25003.25003.25003.2500-
02 Feb 20243.26003.26002.92002.92002.9200-
01 Feb 20243.25003.25002.92002.92002.9200-
31 Jan 20243.30003.30003.00003.00003.0000-
30 Jan 20243.31003.31003.00003.00003.0000-
29 Jan 20243.26003.26003.00003.00003.0000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...