hGears AG (HGEA.DE) XETRA

1.91

+0(+0.00%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.851.911.911.911.853,301
September 04, 20251.861.861.861.861.86638
September 03, 20251.851.851.851.851.85638
September 02, 20251.911.881.881.911.88638
September 01, 20251.861.891.891.891.851,635
August 29, 20251.911.911.911.911.91617
August 28, 20251.91.911.911.951.9617
August 27, 20251.971.971.971.971.972,500
August 26, 20251.91.91.91.91.9520
August 25, 20251.981.921.921.981.9210
August 22, 20251.91.91.91.91.91,392
August 21, 20251.91.911.911.911.9774
August 20, 20251.891.861.861.981.863,634
August 19, 20251.861.861.861.861.867,517
August 18, 20251.771.821.821.851.777,517
August 15, 20251.851.811.811.851.81628
August 14, 20251.851.811.811.851.8707
August 13, 20251.841.771.771.851.776,874
August 12, 20251.811.811.811.811.8151
August 11, 20251.821.811.811.821.812,500
August 08, 20251.791.791.791.791.79250
August 07, 20251.791.791.791.791.795,058
August 06, 20251.81.791.791.811.795,058
August 05, 20251.841.781.781.851.783,500
August 04, 20251.741.811.811.811.7314,249
August 01, 20251.691.741.741.741.694,138
July 31, 20251.751.751.751.751.751,000
July 30, 20251.721.751.751.81.722,307
July 29, 20251.751.741.741.751.742,000
July 28, 20251.661.721.721.721.617,185
July 25, 20251.51.61.61.621.56,634
July 24, 20251.51.51.51.51.5666
July 23, 20251.541.511.511.541.59,925
July 22, 20251.481.541.541.561.4810,105
July 21, 20251.491.451.451.491.458,408
July 18, 20251.561.541.541.561.541,000
July 17, 20251.51.551.551.561.54,074
July 16, 20251.521.51.51.521.51,452
July 15, 20251.451.461.461.481.4513,924
July 14, 20251.431.431.431.431.433,500
July 11, 20251.441.441.441.441.443,500
July 10, 20251.41.41.41.41.43,500
July 09, 20251.441.451.451.451.42,700
July 08, 20251.481.381.381.481.3812,218
July 07, 20251.491.531.531.531.486,985
July 04, 20251.521.521.521.521.5216,484
July 03, 20251.521.521.521.521.5216,484
July 02, 20251.521.521.521.521.5216,484
July 01, 20251.511.511.511.511.5116,484
June 30, 20251.491.481.481.51.4316,484
June 27, 20251.491.461.461.491.447,621
June 26, 20251.581.531.531.581.59,588
June 25, 20251.581.511.511.581.515,200
June 24, 20251.511.541.541.541.51,559
June 23, 20251.581.581.581.581.582,545
June 20, 20251.511.551.551.551.52,545
June 19, 20251.551.551.551.551.551,989
June 18, 20251.551.591.591.591.551,989
June 17, 20251.651.61.61.681.67,634
June 16, 20251.561.551.551.761.5521,761