UK markets open in 6 minutes

hGears AG (HGEA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.680.00 (0.00%)
As of 09:25AM CET. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20226.686.686.686.686.68200
28 Nov 20226.746.746.746.746.74-
25 Nov 20226.866.866.866.866.86-
24 Nov 20226.646.646.646.646.64-
23 Nov 20226.946.946.946.946.94-
22 Nov 20226.946.946.946.946.94-
21 Nov 20226.946.946.946.946.94-
18 Nov 20226.947.126.947.127.12200
17 Nov 20226.946.946.946.946.94-
16 Nov 20227.007.007.007.007.00-
15 Nov 20226.947.426.947.427.4210
14 Nov 20226.946.946.946.946.94-
11 Nov 20227.007.007.007.007.00-
10 Nov 20226.886.886.886.886.88-
09 Nov 20227.027.027.027.027.02-
08 Nov 20227.007.007.007.007.00-
07 Nov 20226.966.966.966.966.96-
04 Nov 20226.886.886.886.886.88-
03 Nov 20226.946.946.946.946.94-
02 Nov 20226.946.946.946.946.94-
01 Nov 20226.986.986.986.986.98-
31 Oct 20226.946.946.946.946.94-
28 Oct 20226.946.946.946.946.94-
27 Oct 20226.947.266.947.267.2610
26 Oct 20226.946.946.946.946.94-
25 Oct 20226.786.786.786.786.78-
24 Oct 20226.706.706.706.706.70-
21 Oct 20226.786.786.786.786.78-
20 Oct 20226.826.826.826.826.82-
19 Oct 20226.926.926.926.926.92-
18 Oct 20226.926.926.926.926.92-
17 Oct 20226.806.806.806.806.80-
14 Oct 20226.786.786.786.786.78-
13 Oct 20226.706.946.706.946.942,850
12 Oct 20226.886.886.886.886.88-
11 Oct 20226.886.886.886.886.88-
10 Oct 20226.726.726.726.726.72-
07 Oct 20226.767.006.767.007.00100
06 Oct 20227.207.207.207.207.20-
05 Oct 20227.507.507.507.507.50-
04 Oct 20227.727.727.727.727.72-
03 Oct 20227.327.707.327.707.7050
30 Sept 20227.707.707.707.707.70-
29 Sept 20227.847.847.847.847.84-
28 Sept 20228.128.128.128.128.12-
27 Sept 20228.108.108.108.108.10-
26 Sept 20227.828.047.828.048.04600
23 Sept 20228.228.228.228.228.22-
22 Sept 20228.688.688.688.688.68-
21 Sept 20229.009.009.009.009.00-
20 Sept 20229.629.629.629.629.62-
19 Sept 202210.2010.2010.2010.2010.20-
16 Sept 202210.5510.5510.5010.5010.50210
15 Sept 202210.9510.9510.9510.9510.95-
14 Sept 202211.8011.8011.8011.8011.80540
13 Sept 202211.5511.5511.5511.2011.20-
12 Sept 202211.2011.2011.2011.2011.20-
09 Sept 202211.2011.2011.2011.2011.20-
08 Sept 202211.4511.4511.4511.4511.45-
07 Sept 202211.7011.7011.7011.7011.70-
06 Sept 202211.7011.7011.7011.7011.70-
05 Sept 202211.6511.6511.6511.6511.65-
02 Sept 202211.6511.6511.6511.6511.65-
01 Sept 202211.8011.8011.8011.8011.80-
31 Aug 202211.9511.9511.9511.9511.95-
30 Aug 202212.0512.0512.0512.0512.05-
29 Aug 202211.7511.7511.7511.7511.75-
26 Aug 202211.7011.7011.6511.6511.65250
25 Aug 202211.6511.6511.6511.6511.65-
24 Aug 202212.1512.1512.0012.0012.001,000
23 Aug 202212.2012.2012.2012.2012.20-
22 Aug 202212.2012.2012.2012.2012.20-
19 Aug 202212.1012.1012.1012.1012.10-
18 Aug 202212.0012.0012.0012.0012.00-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...