hGears More Historical Data - HGEA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
hGears AG (HGEA)
hGears AG (HGEA) Historical

HGEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	2.22	-0.22	-9.02%	2.22	2.22	2.22	1,363
Jul 04 2024	2.44	0.09	3.83%	2.44	2.44	2.44	20
Jul 03 2024	2.35	-0.06	-2.49%	2.35	2.35	2.35	50
Jul 02 2024	2.41	0.00	0.00%	2.42	2.45	2.41	2,250
Jul 01 2024	2.41	-0.08	-3.21%	2.49	2.49	2.41	120
Jun 28 2024	2.49	0.07	2.89%	2.49	2.49	2.49	1,000
Jun 27 2024	2.42	-0.07	-2.81%	2.42	2.42	2.42	20
Jun 26 2024	2.49	0.03	1.22%	2.42	2.49	2.42	627
Jun 25 2024	2.46	0.04	1.65%	2.49	2.49	2.46	2,156
Jun 24 2024	2.42	-0.28	-10.37%	2.43	2.46	2.42	1,770
Jun 21 2024	2.70	-0.12	-4.26%	2.49	2.70	2.45	2,569
Jun 20 2024	2.82	0.25	9.73%	2.74	2.82	2.72	1,810
Jun 19 2024	2.57	-0.12	-4.46%	2.57	2.57	2.57	778
Jun 18 2024	2.69	0.00	0.00%	2.69	2.69	2.69	0.00
Jun 17 2024	2.69	0.00	0.00%	2.71	2.71	2.69	2,821
Jun 14 2024	2.69	0.00	0.00%	2.69	2.69	2.69	0.00
Jun 13 2024	2.69	0.06	2.28%	2.69	2.69	2.69	100
Jun 12 2024	2.63	-0.06	-2.23%	2.63	2.63	2.63	7
Jun 11 2024	2.69	-0.18	-6.27%	3.00	3.00	2.69	880
Jun 10 2024	2.87	0.12	4.36%	2.74	2.87	2.74	6,504
Jun 07 2024	2.75	0.29	11.79%	2.68	2.75	2.61	2,228
Jun 06 2024	2.46	-0.18	-6.82%	2.53	2.53	2.46	2,350
Jun 05 2024	2.64	0.02	0.76%	2.60	2.64	2.60	1,498
Jun 04 2024	2.62	0.12	4.80%	2.51	2.62	2.51	251
Jun 03 2024	2.50	-0.07	-2.72%	2.63	2.63	2.50	1,098
May 31 2024	2.57	0.00	0.00%	2.57	2.57	2.57	0.00
May 30 2024	2.57	-0.04	-1.53%	2.62	2.62	2.57	4,170
May 29 2024	2.61	-0.03	-1.14%	2.71	2.74	2.61	3,287
May 28 2024	2.64	0.00	0.00%	2.64	2.64	2.64	0.00
May 27 2024	2.64	-0.07	-2.58%	2.64	2.64	2.64	20
May 24 2024	2.71	-0.10	-3.56%	2.81	2.81	2.71	794
May 23 2024	2.81	0.00	0.00%	2.98	2.98	2.81	2,000
May 22 2024	2.81	0.00	0.00%	2.81	2.81	2.81	0.00
May 21 2024	2.81	-0.35	-11.08%	2.95	3.10	2.81	1,322
May 20 2024	3.16	0.06	1.94%	3.16	3.16	3.16	1,000
May 17 2024	3.10	0.06	1.97%	3.35	3.35	3.05	2,712
May 16 2024	3.04	0.30	10.95%	2.80	3.04	2.80	1,958
May 15 2024	2.74	-0.02	-0.72%	2.74	2.74	2.74	2,010
May 14 2024	2.76	0.26	10.40%	2.54	2.77	2.53	3,740
May 13 2024	2.50	-0.20	-7.41%	2.64	2.67	2.50	4,986
May 10 2024	2.70	0.15	5.88%	2.60	2.70	2.60	4,446
May 09 2024	2.55	0.03	1.19%	2.55	2.55	2.55	1
May 08 2024	2.52	0.02	0.80%	2.52	2.52	2.52	100
May 07 2024	2.50	0.01	0.40%	2.50	2.50	2.50	200
May 06 2024	2.49	0.00	0.00%	2.49	2.49	2.49	0.00
May 03 2024	2.49	-0.18	-6.74%	2.61	2.65	2.49	7,190
May 02 2024	2.67	-0.01	-0.37%	2.48	2.67	2.48	464
Apr 30 2024	2.68	-0.02	-0.74%	2.69	2.69	2.68	6,300
Apr 29 2024	2.70	0.01	0.37%	2.70	2.70	2.70	400
Apr 26 2024	2.69	-0.02	-0.74%	2.69	2.69	2.69	69
Apr 25 2024	2.71	0.00	0.00%	2.71	2.71	2.71	10
Apr 24 2024	2.71	0.04	1.50%	2.80	2.80	2.71	2,226
Apr 23 2024	2.67	0.09	3.49%	2.67	2.67	2.67	78
Apr 22 2024	2.58	-0.04	-1.53%	2.58	2.58	2.58	10
Apr 19 2024	2.62	0.00	0.00%	2.62	2.62	2.62	0.00
Apr 18 2024	2.62	0.11	4.38%	2.62	2.62	2.62	861
Apr 17 2024	2.51	-0.24	-8.73%	2.75	2.75	2.51	2,502
Apr 16 2024	2.75	0.00	0.00%	2.75	2.76	2.75	1,677
Apr 15 2024	2.75	0.18	7.00%	2.75	2.75	2.67	452
Apr 12 2024	2.57	-0.21	-7.55%	2.70	2.70	2.57	491
Apr 11 2024	2.78	0.24	9.45%	2.70	2.78	2.70	250
Apr 10 2024	2.54	-0.12	-4.51%	2.75	2.78	2.54	3,843
Apr 09 2024	2.66	0.01	0.38%	2.65	2.66	2.65	21

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions