UK markets close in 29 minutes

hGears AG (HGEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.0800+0.2700 (+9.61%)
As of 09:06AM CEST. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20233.08003.08003.08003.08003.0800100
03 Oct 20233.16003.16002.81002.81002.8100-
02 Oct 20233.44003.44003.44003.44003.4400100
29 Sept 20233.13003.13002.74002.74002.7400-
28 Sept 20233.22003.22002.82002.82002.8200-
27 Sept 20233.06003.26003.05003.05003.05003,969
26 Sept 20233.11003.11003.11003.11003.1100-
25 Sept 20233.11003.11003.11003.11003.1100-
22 Sept 20233.19003.19003.15003.15003.1500-
21 Sept 20233.11003.11003.11003.11003.1100-
20 Sept 20233.17003.17002.87002.87002.8700-
19 Sept 20233.19003.41003.19003.41003.41002,000
18 Sept 20233.24003.24003.24003.24003.2400-
15 Sept 20233.25003.47002.90002.90002.9000100
14 Sept 20233.17003.17002.81002.81002.8100-
13 Sept 20233.11003.11002.81002.81002.8100-
12 Sept 20233.29003.29003.29003.29003.2900-
11 Sept 20233.34003.34003.34003.34003.3400-
08 Sept 20233.10003.18003.10003.18003.18001,000
07 Sept 20232.94002.94002.71002.71002.7100-
06 Sept 20233.25003.25003.25003.25003.2500-
05 Sept 20233.34003.34002.70002.70002.7000-
04 Sept 20233.26003.26003.26003.26003.2600-
01 Sept 20233.29003.29003.04003.04003.0400-
31 Aug 20233.30003.30003.06003.06003.0600-
30 Aug 20233.31003.31003.09003.09003.0900-
29 Aug 20233.48003.55003.19003.19003.19001,000
28 Aug 20233.52003.52003.21003.21003.2100-
25 Aug 20233.50003.52003.21003.21003.2100-
24 Aug 20233.52003.52003.22003.22003.2200-
23 Aug 20233.76003.76003.22003.22003.2200-
22 Aug 20233.61003.61003.22003.22003.2200-
21 Aug 20233.84003.84003.28003.28003.2800-
18 Aug 20233.90003.90003.90003.90003.9000-
17 Aug 20233.92003.92003.67003.67003.6700-
16 Aug 20233.93003.93003.59003.59003.5900-
15 Aug 20233.86003.86003.61003.61003.6100-
14 Aug 20233.84003.85003.61003.61003.6100-
11 Aug 20233.93003.93003.93003.93003.9300-
10 Aug 20233.85003.85003.71003.71003.7100-
09 Aug 20234.06004.06003.66003.66003.6600-
08 Aug 20233.91003.91003.77003.77003.7700-
07 Aug 2023------
04 Aug 20233.95003.95003.68003.68003.6800-
03 Aug 20233.95003.95003.61003.61003.6100-
02 Aug 20234.06004.06003.66003.66003.6600-
01 Aug 20234.00004.00003.61003.61003.6100-
31 Jul 20234.09004.09003.66003.66003.6600-
28 Jul 20234.06004.06003.95003.95003.9500-
27 Jul 20234.05004.15004.05004.05004.05001,100
26 Jul 20234.16004.16004.05004.05004.0500-
25 Jul 20234.21004.21003.73003.73003.7300-
24 Jul 20234.31004.31003.72003.72003.7200-
21 Jul 20234.23004.23004.00004.00004.0000-
20 Jul 20234.31004.31003.98003.98003.9800-
19 Jul 20234.51004.51003.87003.87003.8700200
18 Jul 20235.02005.02004.13004.13004.13001,766
17 Jul 20234.97004.97004.97004.97004.9700-
14 Jul 20235.02005.02005.02005.02005.0200-
13 Jul 20235.04005.04004.69004.69004.6900-
12 Jul 20234.89004.97004.43004.43004.4300100
11 Jul 20234.85004.85004.49004.49004.4900-
10 Jul 20234.85004.85004.42004.42004.4200-
07 Jul 20234.93004.93004.42004.42004.4200-
06 Jul 20234.90004.90004.57004.57004.5700200
05 Jul 20234.80005.42004.57004.57004.5700138
04 Jul 20234.73004.81004.40004.40004.4000200
03 Jul 20234.78004.78004.78004.78004.7800-
30 Jun 20234.55004.73004.36004.36004.3600-
29 Jun 20234.21004.21004.13004.13004.1300-
28 Jun 20234.17004.17003.72003.72003.7200-
27 Jun 20234.80004.80003.99003.99003.9900-
26 Jun 20234.95004.95004.32004.32004.3200-
23 Jun 20234.99004.99004.61004.61004.6100-
22 Jun 20234.98004.98004.61004.61004.6100-
21 Jun 20235.00005.00004.61004.61004.6100-
20 Jun 20234.98004.98004.61004.61004.6100-
19 Jun 20235.16005.16005.16005.16005.1600100
16 Jun 20235.08005.08004.61004.61004.6100-
15 Jun 20235.12005.12004.63004.63004.6300-
14 Jun 20235.10005.10004.82004.82004.8200-
13 Jun 20235.10005.10004.82004.82004.8200-
12 Jun 2023------
09 Jun 20235.14005.32004.86004.86004.86001,000
08 Jun 20235.26005.26005.26005.26005.2600100
07 Jun 20235.14005.14004.88004.88004.8800-
06 Jun 20235.12005.12004.76004.76004.7600-
05 Jun 20235.12005.12004.62004.62004.6200-
02 Jun 20235.42005.42004.59004.59004.5900-
01 Jun 2023------
31 May 20235.68005.68005.42005.42005.4200-
30 May 20235.64005.64005.42005.42005.420080
29 May 20235.78005.78005.78005.78005.7800-
26 May 20235.72005.72005.42005.42005.4200-
25 May 20235.64005.64005.42005.42005.4200-
24 May 20235.66005.66005.42005.42005.4200-
23 May 2023------
22 May 20235.70005.70005.70005.70005.7000-
19 May 20235.76005.76005.42005.42005.4200-
18 May 20235.74005.74005.74005.74005.7400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...