UK markets closed

hGears AG (HGEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.00-0.20 (-0.83%)
At close: 10:17AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202124.0024.0024.0024.0024.00-
23 Sept 202124.2024.2024.2024.2024.20-
22 Sept 202124.2024.2024.2024.2024.20-
21 Sept 202124.3024.3024.3024.3024.30-
20 Sept 202124.3024.5024.3024.5024.50223
17 Sept 202124.4024.4024.4024.4024.40-
16 Sept 202124.2024.3024.2024.3024.30-
15 Sept 202124.8024.8024.4024.4024.4040
14 Sept 202124.8024.8024.8024.8024.80-
13 Sept 202124.9025.2024.9025.2025.20-
10 Sept 202124.5024.5024.5024.5024.50-
09 Sept 202124.3024.4024.3024.4024.40-
08 Sept 202124.4024.9024.4024.9024.90-
07 Sept 202124.2024.9024.2024.7024.70150
06 Sept 202124.6024.6024.6024.6024.60-
03 Sept 202125.6025.6024.2024.2024.20-
02 Sept 202125.9026.1025.9026.1026.1030
01 Sept 202125.0025.4024.7024.7024.70104
31 Aug 202125.6025.8025.3025.3025.30200
30 Aug 202125.6025.6025.6025.6025.60-
27 Aug 202125.5025.7025.5025.7025.70-
26 Aug 202125.9025.9025.5025.5025.50-
25 Aug 202124.9024.9024.9024.9024.90-
24 Aug 202125.5025.6025.0025.0025.00150
23 Aug 202125.7025.7025.7025.7025.70-
20 Aug 202126.5026.5026.5026.5026.50-
19 Aug 202125.6025.6025.6025.6025.60-
18 Aug 202125.8025.8025.8025.8025.80-
17 Aug 202125.9025.9025.9025.9025.90-
16 Aug 202125.9025.9025.9025.9025.9040
13 Aug 202125.9026.4025.9026.4026.40125
12 Aug 202126.3026.3026.3026.3026.30108
11 Aug 202126.3026.3026.3026.3026.30-
10 Aug 202125.9027.0025.9027.0027.00620
09 Aug 202125.8026.4025.8026.3026.30850
06 Aug 202125.1026.0025.1026.0026.00950
05 Aug 202125.4025.4024.9024.9024.90-
04 Aug 202125.1025.9025.1025.9025.90150
03 Aug 202123.4024.6023.4024.6024.60-
02 Aug 202123.4023.4023.4023.4023.40-
30 Jul 202122.5022.5022.5022.5022.50-
29 Jul 202122.1022.3022.1022.3022.30-
28 Jul 202122.0022.1022.0022.1022.10-
27 Jul 202122.5022.5022.5022.5022.50-
26 Jul 202123.2023.2022.7022.7022.70-
23 Jul 202123.0023.3023.0023.3023.30-
22 Jul 202123.3023.3023.2023.2023.20-
21 Jul 202123.0023.1023.0023.1023.10-
20 Jul 202122.6024.3022.6024.3024.30100
19 Jul 202122.6022.6022.5022.5022.50-
16 Jul 202122.1023.0022.1023.0023.00-
15 Jul 202122.1022.7022.1022.7022.70-
14 Jul 202121.9022.8021.9022.0022.00100
13 Jul 202121.9022.1021.9022.1022.10-
12 Jul 202121.0021.3021.0021.3021.30-
09 Jul 202121.2021.4021.2021.4021.40-
08 Jul 202121.8021.8021.8021.8021.80-
07 Jul 202122.5022.6022.5022.6022.602,400
06 Jul 202122.8022.8022.5022.5022.50-
05 Jul 202123.1023.1023.1023.1023.10500
02 Jul 202123.6023.6023.3023.3023.30-
01 Jul 202124.3024.5024.3024.4024.40100
30 Jun 202124.7025.3024.5024.5024.5030
29 Jun 202125.2025.2024.9024.9024.9029
28 Jun 202125.1025.1025.1025.1025.10-
25 Jun 202125.1025.2025.1025.2025.20-
24 Jun 202125.1025.2025.1025.2025.20-
23 Jun 202125.0025.4025.0025.4025.40100
22 Jun 202125.1025.2025.1025.2025.20-
21 Jun 202125.6025.6025.1025.1025.10-
18 Jun 202125.1025.1025.1025.1025.10-
17 Jun 202125.4025.4025.4025.4025.40-
16 Jun 202125.8025.8025.2025.2025.20320
15 Jun 202125.3025.9025.3025.9025.901,300
14 Jun 202125.7025.7025.2025.2025.2020
11 Jun 202125.3025.4025.1025.4025.40200
10 Jun 202125.7025.7025.3025.3025.30-
09 Jun 202125.0026.0025.0026.0026.00700
08 Jun 202125.0025.2024.8024.8024.80115
07 Jun 202125.1025.9025.1025.9025.9016
04 Jun 202126.3026.3025.9025.9025.90420
03 Jun 202125.5025.9025.5025.7025.70200
02 Jun 202126.0026.0025.5025.5025.50200
01 Jun 202126.4026.4025.5025.5025.505
31 May 202126.6026.6026.0026.0026.0020
28 May 202125.4025.4024.9024.9024.901,018
27 May 202126.3026.6026.0026.0026.00792
26 May 202126.9027.1026.5027.1027.10264
25 May 202126.7027.1026.7027.1027.102,581
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.