UK markets open in 6 minutes
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,552.47 +347.79 (+1.91%) CRUDE OIL
78.79 +0.59 (+0.75%) GOLD FUTURES
1,768.20 +4.50 (+0.26%) DOW
33,852.53 +3.07 (+0.01%) BTC-GBP
14,119.58 +289.56 (+2.09%)
hGears AG (HGEA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:25AM CET. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 200 |
| 28 Nov 2022 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 25 Nov 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 24 Nov 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 23 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 22 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 21 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 18 Nov 2022 | 6.94 | 7.12 | 6.94 | 7.12 | 7.12 | 200 |
| 17 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 16 Nov 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 15 Nov 2022 | 6.94 | 7.42 | 6.94 | 7.42 | 7.42 | 10 |
| 14 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 11 Nov 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 10 Nov 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 09 Nov 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 08 Nov 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 07 Nov 2022 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 04 Nov 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 03 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 02 Nov 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 01 Nov 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 31 Oct 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 28 Oct 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 27 Oct 2022 | 6.94 | 7.26 | 6.94 | 7.26 | 7.26 | 10 |
| 26 Oct 2022 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 25 Oct 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 24 Oct 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 21 Oct 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 20 Oct 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 19 Oct 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 18 Oct 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 17 Oct 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 14 Oct 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 13 Oct 2022 | 6.70 | 6.94 | 6.70 | 6.94 | 6.94 | 2,850 |
| 12 Oct 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 11 Oct 2022 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 10 Oct 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 07 Oct 2022 | 6.76 | 7.00 | 6.76 | 7.00 | 7.00 | 100 |
| 06 Oct 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 05 Oct 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 04 Oct 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 03 Oct 2022 | 7.32 | 7.70 | 7.32 | 7.70 | 7.70 | 50 |
| 30 Sept 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 29 Sept 2022 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 28 Sept 2022 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 27 Sept 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 26 Sept 2022 | 7.82 | 8.04 | 7.82 | 8.04 | 8.04 | 600 |
| 23 Sept 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 22 Sept 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 21 Sept 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 20 Sept 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 19 Sept 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 16 Sept 2022 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 210 |
| 15 Sept 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 14 Sept 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 540 |
| 13 Sept 2022 | 11.55 | 11.55 | 11.55 | 11.20 | 11.20 | - |
| 12 Sept 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 Sept 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 08 Sept 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 07 Sept 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 06 Sept 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 05 Sept 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 02 Sept 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 01 Sept 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 31 Aug 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 30 Aug 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 29 Aug 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 26 Aug 2022 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 250 |
| 25 Aug 2022 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 24 Aug 2022 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | 1,000 |
| 23 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 22 Aug 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 19 Aug 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 18 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 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 | - |
| *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.
