UK markets closed

hGears AG (HGEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
5.48-0.20 (-3.52%)
At close: 10:49PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
16 Jan 20237.807.807.807.807.80-
13 Jan 20237.767.987.767.987.98-
12 Jan 20237.887.887.807.807.80-
11 Jan 20237.467.467.467.467.46-
10 Jan 20237.667.687.667.687.68-
09 Jan 20237.927.927.887.887.88-
06 Jan 20237.708.127.708.128.12-
05 Jan 20237.828.127.828.128.12-
04 Jan 20237.247.527.247.527.52955
03 Jan 20236.787.106.787.107.10-
02 Jan 20237.007.007.007.007.00-
30 Dec 20227.227.247.227.247.24-
29 Dec 20227.027.187.027.187.18-
28 Dec 20226.827.226.827.227.22-
27 Dec 20226.046.046.046.046.04-
23 Dec 20225.506.025.506.026.02500
22 Dec 20225.525.685.525.685.68-
21 Dec 20225.525.625.525.625.62-
20 Dec 20225.305.505.305.505.50-
19 Dec 20225.225.365.225.365.3640
16 Dec 20225.405.405.345.345.34-
15 Dec 20225.385.565.385.565.56-
14 Dec 20225.425.585.425.585.58-
13 Dec 20225.405.405.405.405.40-
12 Dec 20225.725.725.545.545.54-
09 Dec 20225.765.765.765.765.76-
08 Dec 20226.106.106.106.106.10-
07 Dec 20226.346.346.346.346.34-
06 Dec 20226.426.426.426.426.42-
05 Dec 20226.606.606.446.446.44-
02 Dec 20226.726.726.726.726.72-
01 Dec 20226.786.786.786.786.78-
30 Nov 20226.806.806.766.766.76200
29 Nov 20226.686.686.686.686.68-
28 Nov 20226.746.746.746.746.74-
25 Nov 20226.866.866.866.866.86-
24 Nov 20226.646.646.646.646.64-
23 Nov 20226.946.946.946.946.94-
22 Nov 20226.946.946.946.946.94-
21 Nov 20226.946.946.946.946.94-
18 Nov 20226.947.126.947.127.12200
17 Nov 20226.946.946.946.946.94-
16 Nov 20227.007.007.007.007.00-
15 Nov 20226.947.426.947.427.4210
14 Nov 20226.946.946.946.946.94-
11 Nov 20227.007.007.007.007.00-
10 Nov 20226.886.886.886.886.88-
09 Nov 20227.027.027.027.027.02-
08 Nov 20227.007.007.007.007.00-
07 Nov 20226.966.966.966.966.96-
04 Nov 20226.886.886.886.886.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...