UK markets close in 4 hours 31 minutes

hGears AG (HGEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.05-0.30 (-2.43%)
As of 10:10AM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202212.0512.0512.0512.0512.05120
16 Aug 202212.3512.3512.3512.3512.35-
15 Aug 202212.7012.7012.7012.7012.70-
12 Aug 202213.1013.1013.1013.1013.10-
11 Aug 202213.1513.1513.1513.1513.15-
10 Aug 202213.3513.3513.3013.3013.30300
09 Aug 202213.7513.7513.7513.7513.75-
08 Aug 202213.0513.0513.0513.0513.05-
05 Aug 202213.0013.0013.0013.0013.00-
04 Aug 202213.0013.0013.0013.0013.00-
03 Aug 202213.1013.1012.9512.9512.9550
02 Aug 202213.1013.1013.1013.1013.10-
01 Aug 202212.8012.8012.8012.8012.80-
29 Jul 202212.6012.6012.6012.6012.60-
28 Jul 202212.3012.3012.3012.3012.30-
27 Jul 202212.8012.8012.8012.8012.80-
26 Jul 202212.9012.9012.9012.9012.90-
25 Jul 202212.7512.7512.7512.7512.75-
22 Jul 202212.9012.9012.9012.9012.90-
21 Jul 202212.7512.7512.7512.7512.75-
20 Jul 202212.3012.3012.3012.3012.30-
19 Jul 202212.0012.0012.0012.0012.00-
18 Jul 202212.1512.1512.1512.1512.15-
15 Jul 202212.0012.0012.0012.0012.00-
14 Jul 202211.9011.9011.9011.9011.90-
13 Jul 202212.4512.4512.4512.4512.45-
12 Jul 202212.4512.4512.4512.4512.45-
11 Jul 202212.5512.5512.5512.5512.55-
08 Jul 202212.8512.8512.8512.8512.85-
07 Jul 202213.0013.0012.5012.5012.50-
06 Jul 202212.2512.2512.2512.2512.25-
05 Jul 202212.2012.2012.2012.2012.20-
04 Jul 202212.1512.1512.1512.1512.15-
01 Jul 202213.0513.0513.0513.0513.05-
30 Jun 202213.4513.4513.4513.4513.45-
29 Jun 202213.5513.5513.5513.5513.55-
28 Jun 202214.0514.0514.0514.0514.05-
27 Jun 202214.2014.2014.2014.2014.20-
24 Jun 202214.3014.3014.3014.3014.30-
23 Jun 202214.4514.4514.4514.4514.45-
22 Jun 202214.4514.4514.4514.4514.45-
21 Jun 202214.5014.5014.5014.5014.50-
20 Jun 202214.2514.2514.2514.2514.25-
17 Jun 202213.6013.6013.6013.6013.60-
16 Jun 202214.0514.0514.0514.0514.05107
15 Jun 202214.6014.6014.6014.6014.60-
14 Jun 202214.6514.6514.6514.6514.65-
13 Jun 202215.8015.8015.8015.8015.8058
10 Jun 202215.8515.8515.8515.8515.85-
09 Jun 202216.1516.1516.1516.1516.15-
08 Jun 202216.3516.3516.3516.3516.35-
07 Jun 202217.0017.0017.0017.0017.00-
06 Jun 202217.4517.4517.0017.0017.00264
03 Jun 202218.5018.5018.5018.5018.50-
02 Jun 202218.4018.4018.4018.4018.40-
01 Jun 202218.4018.4018.4018.4018.40-
31 May 202218.6518.6518.6518.6518.65-
30 May 202218.5018.7518.5018.7518.75250
27 May 202218.0518.0518.0518.0518.05-
26 May 202218.0018.2018.0018.2018.20926
25 May 202216.9016.9016.9016.9016.90-
24 May 202216.1016.5016.1016.5016.50500
23 May 202216.3516.3516.3516.3516.35-
20 May 202215.6015.6015.6015.6015.60-
19 May 202216.1516.1516.1516.1516.15-
18 May 202216.1016.1016.1016.1016.10-
17 May 202216.6516.6516.6516.6516.65-
16 May 202216.7016.7016.7016.7016.70-
13 May 202214.2514.2514.2514.2514.25-
12 May 202214.0514.0514.0514.0514.05-
11 May 202215.0015.0015.0015.0015.00-
10 May 202215.4515.4515.4515.4515.45-
09 May 202215.1015.1015.1015.1015.10-
06 May 202215.2015.2015.2015.2015.20-
05 May 202215.1515.6015.1515.4015.40890
04 May 202215.6515.6515.6515.6515.65-
03 May 202215.9515.9515.9515.9515.95-
02 May 202216.5016.5016.5016.5016.50-
29 Apr 202216.1516.1516.1516.1516.15-
28 Apr 202216.0016.0016.0016.0016.00-
27 Apr 202216.3516.7016.3516.4016.40210
26 Apr 202217.0017.0017.0017.0017.00550
25 Apr 202216.8016.8016.8016.8016.80-
22 Apr 202216.8016.8016.8016.8016.80100
21 Apr 202217.4517.4517.4517.4517.45-
20 Apr 202217.5517.5517.5517.5517.55-
19 Apr 202217.5517.5517.5517.5517.55-
14 Apr 202217.6517.6517.6517.6517.65-
13 Apr 202217.2517.2517.2517.2517.25-
12 Apr 202217.4517.6517.4017.4017.401,500
11 Apr 202217.5517.5517.5517.5517.55-
08 Apr 202217.6017.6017.6017.6017.60-
07 Apr 202217.6017.9017.6017.9017.901,000
06 Apr 202217.6517.7517.6517.7517.752,000
05 Apr 202217.6018.1017.6018.1018.10345
04 Apr 202217.5517.5517.5517.5517.55-
01 Apr 202217.9017.9017.9017.9017.90-
31 Mar 202218.5018.5018.5018.5018.50-
30 Mar 202219.1019.1019.1019.1019.10-
29 Mar 202221.6021.6021.6021.6021.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...