hGears AG (HGEA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:49PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 5.90 | 5.90 | 5.48 | 5.48 | 5.48 | - |
| 23 Mar 2023 | 5.90 | 5.90 | 5.68 | 5.68 | 5.68 | - |
| 22 Mar 2023 | 6.12 | 6.12 | 5.72 | 5.72 | 5.72 | 150 |
| 21 Mar 2023 | 6.06 | 6.06 | 5.82 | 5.82 | 5.82 | - |
| 20 Mar 2023 | 6.44 | 6.44 | 5.90 | 5.90 | 5.90 | - |
| 17 Mar 2023 | 6.46 | 6.46 | 6.16 | 6.16 | 6.16 | - |
| 16 Mar 2023 | 6.24 | 6.26 | 6.24 | 6.26 | 6.26 | - |
| 15 Mar 2023 | 6.20 | 6.20 | 5.94 | 5.94 | 5.94 | - |
| 14 Mar 2023 | 6.04 | 6.04 | 5.84 | 5.84 | 5.84 | - |
| 13 Mar 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 10 Mar 2023 | 6.16 | 6.16 | 5.56 | 5.56 | 5.56 | 150 |
| 09 Mar 2023 | 5.90 | 6.10 | 5.52 | 5.52 | 5.52 | 200 |
| 08 Mar 2023 | 6.08 | 6.08 | 5.48 | 5.70 | 5.70 | 130 |
| 07 Mar 2023 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | - |
| 06 Mar 2023 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | - |
| 03 Mar 2023 | 6.34 | 6.34 | 5.86 | 5.86 | 5.86 | 700 |
| 02 Mar 2023 | 6.52 | 6.84 | 6.20 | 6.20 | 6.20 | 850 |
| 01 Mar 2023 | 5.76 | 6.08 | 5.76 | 6.08 | 6.08 | - |
| 28 Feb 2023 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | - |
| 27 Feb 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 24 Feb 2023 | 6.48 | 6.48 | 6.10 | 6.10 | 6.10 | - |
| 23 Feb 2023 | 6.48 | 6.48 | 6.00 | 6.00 | 6.00 | - |
| 22 Feb 2023 | 6.58 | 6.78 | 6.20 | 6.20 | 6.20 | 20 |
| 21 Feb 2023 | 6.66 | 6.88 | 6.20 | 6.20 | 6.20 | 20 |
| 20 Feb 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 17 Feb 2023 | 6.30 | 6.30 | 6.12 | 6.12 | 6.12 | - |
| 16 Feb 2023 | 6.26 | 6.26 | 6.02 | 6.02 | 6.02 | - |
| 15 Feb 2023 | 6.28 | 6.28 | 6.04 | 6.04 | 6.04 | - |
| 14 Feb 2023 | 6.26 | 6.26 | 5.86 | 5.86 | 5.86 | - |
| 13 Feb 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 10 Feb 2023 | 6.06 | 6.06 | 5.72 | 5.72 | 5.72 | - |
| 09 Feb 2023 | 6.06 | 6.30 | 6.06 | 6.06 | 6.06 | 540 |
| 08 Feb 2023 | 6.24 | 6.26 | 6.00 | 6.26 | 6.26 | 750 |
| 07 Feb 2023 | 6.26 | 6.74 | 6.26 | 6.32 | 6.32 | 1 |
| 06 Feb 2023 | 6.62 | 6.62 | 6.52 | 6.52 | 6.52 | 200 |
| 03 Feb 2023 | 6.42 | 6.68 | 6.42 | 6.68 | 6.68 | - |
| 02 Feb 2023 | 6.50 | 6.62 | 6.50 | 6.62 | 6.62 | - |
| 01 Feb 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 31 Jan 2023 | 6.66 | 7.16 | 6.66 | 6.68 | 6.68 | 100 |
| 30 Jan 2023 | 6.70 | 6.88 | 6.70 | 6.88 | 6.88 | - |
| 27 Jan 2023 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | - |
| 26 Jan 2023 | 6.96 | 6.96 | 6.76 | 6.76 | 6.76 | 500 |
| 25 Jan 2023 | 7.26 | 7.26 | 6.76 | 6.76 | 6.76 | 500 |
| 24 Jan 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 23 Jan 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 20 Jan 2023 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | - |
| 19 Jan 2023 | 7.52 | 7.52 | 7.14 | 7.14 | 7.14 | - |
| 18 Jan 2023 | 7.70 | 7.80 | 7.46 | 7.46 | 7.46 | 1,000 |
| 17 Jan 2023 | 7.76 | 7.80 | 7.76 | 7.80 | 7.80 | - |
| 16 Jan 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 13 Jan 2023 | 7.76 | 7.98 | 7.76 | 7.98 | 7.98 | - |
| 12 Jan 2023 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | - |
| 11 Jan 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 10 Jan 2023 | 7.66 | 7.68 | 7.66 | 7.68 | 7.68 | - |
| 09 Jan 2023 | 7.92 | 7.92 | 7.88 | 7.88 | 7.88 | - |
| 06 Jan 2023 | 7.70 | 8.12 | 7.70 | 8.12 | 8.12 | - |
| 05 Jan 2023 | 7.82 | 8.12 | 7.82 | 8.12 | 8.12 | - |
| 04 Jan 2023 | 7.24 | 7.52 | 7.24 | 7.52 | 7.52 | 955 |
| 03 Jan 2023 | 6.78 | 7.10 | 6.78 | 7.10 | 7.10 | - |
| 02 Jan 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 30 Dec 2022 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | - |
| 29 Dec 2022 | 7.02 | 7.18 | 7.02 | 7.18 | 7.18 | - |
| 28 Dec 2022 | 6.82 | 7.22 | 6.82 | 7.22 | 7.22 | - |
| 27 Dec 2022 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 23 Dec 2022 | 5.50 | 6.02 | 5.50 | 6.02 | 6.02 | 500 |
| 22 Dec 2022 | 5.52 | 5.68 | 5.52 | 5.68 | 5.68 | - |
| 21 Dec 2022 | 5.52 | 5.62 | 5.52 | 5.62 | 5.62 | - |
| 20 Dec 2022 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - |
| 19 Dec 2022 | 5.22 | 5.36 | 5.22 | 5.36 | 5.36 | 40 |
| 16 Dec 2022 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | - |
| 15 Dec 2022 | 5.38 | 5.56 | 5.38 | 5.56 | 5.56 | - |
| 14 Dec 2022 | 5.42 | 5.58 | 5.42 | 5.58 | 5.58 | - |
| 13 Dec 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 12 Dec 2022 | 5.72 | 5.72 | 5.54 | 5.54 | 5.54 | - |
| 09 Dec 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 08 Dec 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 07 Dec 2022 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 06 Dec 2022 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 05 Dec 2022 | 6.60 | 6.60 | 6.44 | 6.44 | 6.44 | - |
| 02 Dec 2022 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 01 Dec 2022 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 30 Nov 2022 | 6.80 | 6.80 | 6.76 | 6.76 | 6.76 | 200 |
| 29 Nov 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 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 | - |
| *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.
