hGears AG (HGEA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:06AM CEST. Market open.
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2023 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 100 |
| 03 Oct 2023 | 3.1600 | 3.1600 | 2.8100 | 2.8100 | 2.8100 | - |
| 02 Oct 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 100 |
| 29 Sept 2023 | 3.1300 | 3.1300 | 2.7400 | 2.7400 | 2.7400 | - |
| 28 Sept 2023 | 3.2200 | 3.2200 | 2.8200 | 2.8200 | 2.8200 | - |
| 27 Sept 2023 | 3.0600 | 3.2600 | 3.0500 | 3.0500 | 3.0500 | 3,969 |
| 26 Sept 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 25 Sept 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 22 Sept 2023 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 3.1500 | - |
| 21 Sept 2023 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 20 Sept 2023 | 3.1700 | 3.1700 | 2.8700 | 2.8700 | 2.8700 | - |
| 19 Sept 2023 | 3.1900 | 3.4100 | 3.1900 | 3.4100 | 3.4100 | 2,000 |
| 18 Sept 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 15 Sept 2023 | 3.2500 | 3.4700 | 2.9000 | 2.9000 | 2.9000 | 100 |
| 14 Sept 2023 | 3.1700 | 3.1700 | 2.8100 | 2.8100 | 2.8100 | - |
| 13 Sept 2023 | 3.1100 | 3.1100 | 2.8100 | 2.8100 | 2.8100 | - |
| 12 Sept 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 11 Sept 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 08 Sept 2023 | 3.1000 | 3.1800 | 3.1000 | 3.1800 | 3.1800 | 1,000 |
| 07 Sept 2023 | 2.9400 | 2.9400 | 2.7100 | 2.7100 | 2.7100 | - |
| 06 Sept 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 05 Sept 2023 | 3.3400 | 3.3400 | 2.7000 | 2.7000 | 2.7000 | - |
| 04 Sept 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 01 Sept 2023 | 3.2900 | 3.2900 | 3.0400 | 3.0400 | 3.0400 | - |
| 31 Aug 2023 | 3.3000 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | - |
| 30 Aug 2023 | 3.3100 | 3.3100 | 3.0900 | 3.0900 | 3.0900 | - |
| 29 Aug 2023 | 3.4800 | 3.5500 | 3.1900 | 3.1900 | 3.1900 | 1,000 |
| 28 Aug 2023 | 3.5200 | 3.5200 | 3.2100 | 3.2100 | 3.2100 | - |
| 25 Aug 2023 | 3.5000 | 3.5200 | 3.2100 | 3.2100 | 3.2100 | - |
| 24 Aug 2023 | 3.5200 | 3.5200 | 3.2200 | 3.2200 | 3.2200 | - |
| 23 Aug 2023 | 3.7600 | 3.7600 | 3.2200 | 3.2200 | 3.2200 | - |
| 22 Aug 2023 | 3.6100 | 3.6100 | 3.2200 | 3.2200 | 3.2200 | - |
| 21 Aug 2023 | 3.8400 | 3.8400 | 3.2800 | 3.2800 | 3.2800 | - |
| 18 Aug 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 17 Aug 2023 | 3.9200 | 3.9200 | 3.6700 | 3.6700 | 3.6700 | - |
| 16 Aug 2023 | 3.9300 | 3.9300 | 3.5900 | 3.5900 | 3.5900 | - |
| 15 Aug 2023 | 3.8600 | 3.8600 | 3.6100 | 3.6100 | 3.6100 | - |
| 14 Aug 2023 | 3.8400 | 3.8500 | 3.6100 | 3.6100 | 3.6100 | - |
| 11 Aug 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 10 Aug 2023 | 3.8500 | 3.8500 | 3.7100 | 3.7100 | 3.7100 | - |
| 09 Aug 2023 | 4.0600 | 4.0600 | 3.6600 | 3.6600 | 3.6600 | - |
| 08 Aug 2023 | 3.9100 | 3.9100 | 3.7700 | 3.7700 | 3.7700 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 3.9500 | 3.9500 | 3.6800 | 3.6800 | 3.6800 | - |
| 03 Aug 2023 | 3.9500 | 3.9500 | 3.6100 | 3.6100 | 3.6100 | - |
| 02 Aug 2023 | 4.0600 | 4.0600 | 3.6600 | 3.6600 | 3.6600 | - |
| 01 Aug 2023 | 4.0000 | 4.0000 | 3.6100 | 3.6100 | 3.6100 | - |
| 31 Jul 2023 | 4.0900 | 4.0900 | 3.6600 | 3.6600 | 3.6600 | - |
| 28 Jul 2023 | 4.0600 | 4.0600 | 3.9500 | 3.9500 | 3.9500 | - |
| 27 Jul 2023 | 4.0500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 1,100 |
| 26 Jul 2023 | 4.1600 | 4.1600 | 4.0500 | 4.0500 | 4.0500 | - |
| 25 Jul 2023 | 4.2100 | 4.2100 | 3.7300 | 3.7300 | 3.7300 | - |
| 24 Jul 2023 | 4.3100 | 4.3100 | 3.7200 | 3.7200 | 3.7200 | - |
| 21 Jul 2023 | 4.2300 | 4.2300 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 Jul 2023 | 4.3100 | 4.3100 | 3.9800 | 3.9800 | 3.9800 | - |
| 19 Jul 2023 | 4.5100 | 4.5100 | 3.8700 | 3.8700 | 3.8700 | 200 |
| 18 Jul 2023 | 5.0200 | 5.0200 | 4.1300 | 4.1300 | 4.1300 | 1,766 |
| 17 Jul 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 14 Jul 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 13 Jul 2023 | 5.0400 | 5.0400 | 4.6900 | 4.6900 | 4.6900 | - |
| 12 Jul 2023 | 4.8900 | 4.9700 | 4.4300 | 4.4300 | 4.4300 | 100 |
| 11 Jul 2023 | 4.8500 | 4.8500 | 4.4900 | 4.4900 | 4.4900 | - |
| 10 Jul 2023 | 4.8500 | 4.8500 | 4.4200 | 4.4200 | 4.4200 | - |
| 07 Jul 2023 | 4.9300 | 4.9300 | 4.4200 | 4.4200 | 4.4200 | - |
| 06 Jul 2023 | 4.9000 | 4.9000 | 4.5700 | 4.5700 | 4.5700 | 200 |
| 05 Jul 2023 | 4.8000 | 5.4200 | 4.5700 | 4.5700 | 4.5700 | 138 |
| 04 Jul 2023 | 4.7300 | 4.8100 | 4.4000 | 4.4000 | 4.4000 | 200 |
| 03 Jul 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 30 Jun 2023 | 4.5500 | 4.7300 | 4.3600 | 4.3600 | 4.3600 | - |
| 29 Jun 2023 | 4.2100 | 4.2100 | 4.1300 | 4.1300 | 4.1300 | - |
| 28 Jun 2023 | 4.1700 | 4.1700 | 3.7200 | 3.7200 | 3.7200 | - |
| 27 Jun 2023 | 4.8000 | 4.8000 | 3.9900 | 3.9900 | 3.9900 | - |
| 26 Jun 2023 | 4.9500 | 4.9500 | 4.3200 | 4.3200 | 4.3200 | - |
| 23 Jun 2023 | 4.9900 | 4.9900 | 4.6100 | 4.6100 | 4.6100 | - |
| 22 Jun 2023 | 4.9800 | 4.9800 | 4.6100 | 4.6100 | 4.6100 | - |
| 21 Jun 2023 | 5.0000 | 5.0000 | 4.6100 | 4.6100 | 4.6100 | - |
| 20 Jun 2023 | 4.9800 | 4.9800 | 4.6100 | 4.6100 | 4.6100 | - |
| 19 Jun 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 100 |
| 16 Jun 2023 | 5.0800 | 5.0800 | 4.6100 | 4.6100 | 4.6100 | - |
| 15 Jun 2023 | 5.1200 | 5.1200 | 4.6300 | 4.6300 | 4.6300 | - |
| 14 Jun 2023 | 5.1000 | 5.1000 | 4.8200 | 4.8200 | 4.8200 | - |
| 13 Jun 2023 | 5.1000 | 5.1000 | 4.8200 | 4.8200 | 4.8200 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 5.1400 | 5.3200 | 4.8600 | 4.8600 | 4.8600 | 1,000 |
| 08 Jun 2023 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 100 |
| 07 Jun 2023 | 5.1400 | 5.1400 | 4.8800 | 4.8800 | 4.8800 | - |
| 06 Jun 2023 | 5.1200 | 5.1200 | 4.7600 | 4.7600 | 4.7600 | - |
| 05 Jun 2023 | 5.1200 | 5.1200 | 4.6200 | 4.6200 | 4.6200 | - |
| 02 Jun 2023 | 5.4200 | 5.4200 | 4.5900 | 4.5900 | 4.5900 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 5.6800 | 5.6800 | 5.4200 | 5.4200 | 5.4200 | - |
| 30 May 2023 | 5.6400 | 5.6400 | 5.4200 | 5.4200 | 5.4200 | 80 |
| 29 May 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | - |
| 26 May 2023 | 5.7200 | 5.7200 | 5.4200 | 5.4200 | 5.4200 | - |
| 25 May 2023 | 5.6400 | 5.6400 | 5.4200 | 5.4200 | 5.4200 | - |
| 24 May 2023 | 5.6600 | 5.6600 | 5.4200 | 5.4200 | 5.4200 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| 19 May 2023 | 5.7600 | 5.7600 | 5.4200 | 5.4200 | 5.4200 | - |
| 18 May 2023 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
