hGears AG (HGEA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 120 |
| 16 Aug 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 15 Aug 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 12 Aug 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 11 Aug 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 10 Aug 2022 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 300 |
| 09 Aug 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 08 Aug 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 05 Aug 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 04 Aug 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 03 Aug 2022 | 13.10 | 13.10 | 12.95 | 12.95 | 12.95 | 50 |
| 02 Aug 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 01 Aug 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 29 Jul 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 Jul 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 27 Jul 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 Jul 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 25 Jul 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 22 Jul 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 21 Jul 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 20 Jul 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 19 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 18 Jul 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 15 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 Jul 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 13 Jul 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 12 Jul 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 11 Jul 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 08 Jul 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 07 Jul 2022 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | - |
| 06 Jul 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 05 Jul 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 04 Jul 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 01 Jul 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 30 Jun 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 29 Jun 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 28 Jun 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 27 Jun 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 24 Jun 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 23 Jun 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 22 Jun 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 21 Jun 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 20 Jun 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 17 Jun 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 16 Jun 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 107 |
| 15 Jun 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 14 Jun 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 13 Jun 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 58 |
| 10 Jun 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 09 Jun 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 08 Jun 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 07 Jun 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 06 Jun 2022 | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | 264 |
| 03 Jun 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 02 Jun 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 01 Jun 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 31 May 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 30 May 2022 | 18.50 | 18.75 | 18.50 | 18.75 | 18.75 | 250 |
| 27 May 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 26 May 2022 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 926 |
| 25 May 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 May 2022 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 500 |
| 23 May 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 20 May 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 19 May 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 18 May 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 17 May 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 16 May 2022 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 13 May 2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 12 May 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 11 May 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 May 2022 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 09 May 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 06 May 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 05 May 2022 | 15.15 | 15.60 | 15.15 | 15.40 | 15.40 | 890 |
| 04 May 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 03 May 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 02 May 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 29 Apr 2022 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 28 Apr 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 27 Apr 2022 | 16.35 | 16.70 | 16.35 | 16.40 | 16.40 | 210 |
| 26 Apr 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 550 |
| 25 Apr 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 Apr 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
| 21 Apr 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 20 Apr 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 19 Apr 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 14 Apr 2022 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 13 Apr 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 12 Apr 2022 | 17.45 | 17.65 | 17.40 | 17.40 | 17.40 | 1,500 |
| 11 Apr 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 08 Apr 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 Apr 2022 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 1,000 |
| 06 Apr 2022 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 2,000 |
| 05 Apr 2022 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 345 |
| 04 Apr 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 01 Apr 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 31 Mar 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 30 Mar 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 29 Mar 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
