UK markets closed

hGears AG (HGEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4000-0.0100 (-0.41%)
At close: 09:41PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.63002.63002.40002.40002.400050
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-
26 Jan 20243.25003.25003.00003.00003.0000-
25 Jan 20243.25003.25003.00003.00003.0000-
24 Jan 20243.25003.25003.00003.00003.0000-
23 Jan 20243.32003.32003.00003.00003.0000-
22 Jan 20243.36003.36003.36003.36003.3600-
19 Jan 20243.35003.35003.06003.06003.0600-
18 Jan 20243.20003.20002.95002.95002.9500-
17 Jan 20243.31003.31002.95002.95002.9500-
16 Jan 20243.31003.31002.87002.87002.8700-
15 Jan 20243.13003.13002.93002.93002.9300-
12 Jan 20243.25003.25002.79002.79002.7900-
11 Jan 20243.80003.80003.30003.30003.3000500
10 Jan 20243.99003.99003.75003.75003.75001,500
09 Jan 20243.90003.90003.90003.90003.9000-
08 Jan 20243.90003.90003.90003.90003.9000-
05 Jan 20243.81003.81003.66003.66003.6600-
04 Jan 20243.85004.10003.85004.10004.1000500
03 Jan 20243.81003.81003.61003.61003.6100-
02 Jan 20243.47003.50003.47003.50003.500013
29 Dec 20233.37003.37003.37003.37003.3700-
28 Dec 20233.61003.61003.16003.16003.1600-
27 Dec 20233.37003.38003.37003.38003.3800800
22 Dec 20233.30003.44002.90002.90002.9000100
21 Dec 20233.10003.10002.87002.87002.8700-
20 Dec 20233.03003.03003.03003.03003.0300-
19 Dec 20233.15003.15002.71002.71002.71001,000
18 Dec 20232.88002.88002.70002.70002.7000-
15 Dec 20232.75002.78002.26002.26002.26002,000
14 Dec 20232.65002.65002.26002.26002.2600-
13 Dec 20232.68002.68002.20002.20002.2000-
12 Dec 20232.52002.58002.23002.23002.23003,155
11 Dec 20232.45002.45002.16002.16002.1600-
08 Dec 20232.29002.29001.93001.93001.930040
07 Dec 20232.19002.19001.86001.86001.8600-
06 Dec 20232.25002.25001.86001.86001.8600-
05 Dec 20232.19002.19001.91001.91001.9100-
04 Dec 20232.15002.15002.15002.15002.1500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...