XETRA - Delayed Quote EUR

hGears AG (HGEA.DE)

Compare
1.6000
-0.0050
(-0.31%)
At close: January 10 at 5:36:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.5550 1.6000 1.5550 1.6000 1.6000 5,822
Jan 9, 2025 1.6450 1.6500 1.6050 1.6050 1.6050 9,352
Jan 8, 2025 1.6950 1.6950 1.6950 1.6950 1.6950 -
Jan 7, 2025 1.6950 1.6950 1.6950 1.6950 1.6950 -
Jan 6, 2025 1.7050 1.7050 1.7050 1.7050 1.7050 -
Jan 3, 2025 1.6550 1.7700 1.6550 1.7700 1.7700 4,773
Jan 2, 2025 1.7050 1.7050 1.7000 1.7000 1.7000 11
Dec 30, 2024 1.5750 1.5750 1.5750 1.5750 1.5750 -
Dec 27, 2024 1.5700 1.5950 1.5500 1.5750 1.5750 4,685
Dec 23, 2024 1.6250 1.6550 1.5850 1.6150 1.6150 759
Dec 20, 2024 1.7000 1.7000 1.6200 1.6550 1.6550 9,835
Dec 19, 2024 1.5500 1.7100 1.5500 1.7100 1.7100 15,465
Dec 18, 2024 1.5200 1.5500 1.5200 1.5500 1.5500 1,709
Dec 17, 2024 1.5150 1.5600 1.5100 1.5600 1.5600 6,971
Dec 16, 2024 1.5950 1.5950 1.5100 1.5650 1.5650 17,279
Dec 13, 2024 1.5200 1.6100 1.5100 1.5300 1.5300 42,967
Dec 12, 2024 1.6200 1.6200 1.5900 1.5900 1.5900 1,015
Dec 11, 2024 1.6000 1.6350 1.6000 1.6350 1.6350 1,178
Dec 10, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Dec 9, 2024 1.6500 1.6550 1.6100 1.6100 1.6100 47,370
Dec 6, 2024 1.6150 1.6500 1.6000 1.6100 1.6100 26,393
Dec 5, 2024 1.6150 1.6500 1.6100 1.6100 1.6100 40,976
Dec 4, 2024 1.6000 1.6100 1.6000 1.6050 1.6050 1,958
Dec 3, 2024 1.6500 1.6900 1.6000 1.6000 1.6000 21,298
Dec 2, 2024 1.6550 1.6900 1.6050 1.6500 1.6500 29,375
Nov 29, 2024 1.7200 1.7350 1.6550 1.6950 1.6950 8,054
Nov 28, 2024 1.7450 1.7450 1.7450 1.7450 1.7450 -
Nov 27, 2024 1.7500 1.7500 1.7200 1.7450 1.7450 2,325
Nov 26, 2024 1.7500 1.7500 1.7450 1.7450 1.7450 2,504
Nov 25, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Nov 22, 2024 1.7300 1.8150 1.7250 1.7500 1.7500 10,293
Nov 21, 2024 1.7350 1.7500 1.7200 1.7200 1.7200 5,186
Nov 20, 2024 1.8100 1.8250 1.7350 1.7350 1.7350 26,299
Nov 19, 2024 1.8100 1.9000 1.8100 1.8150 1.8150 2,542
Nov 18, 2024 1.9250 1.9250 1.9250 1.9250 1.9250 -
Nov 15, 2024 1.9250 1.9250 1.9250 1.9250 1.9250 -
Nov 14, 2024 1.9500 1.9500 1.9250 1.9250 1.9250 3,525
Nov 13, 2024 1.9000 1.9800 1.9000 1.9250 1.9250 15,551
Nov 12, 2024 1.9600 2.0200 1.9500 1.9800 1.9800 3,435
Nov 11, 2024 1.9950 2.0000 1.9700 1.9700 1.9700 2,715
Nov 8, 2024 2.0500 2.1000 1.9600 2.0500 2.0500 10,778
Nov 7, 2024 2.0600 2.1500 2.0500 2.0800 2.0800 4,415
Nov 6, 2024 2.1100 2.1100 2.1100 2.1100 2.1100 70
Nov 5, 2024 2.1100 2.1100 2.1100 2.1100 2.1100 -
Nov 4, 2024 2.0100 2.0700 2.0100 2.0700 2.0700 500
Nov 1, 2024 2.2000 2.2000 2.1000 2.1000 2.1000 2,866
Oct 31, 2024 2.2800 2.3700 2.2000 2.3700 2.3700 379
Oct 30, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 390
Oct 29, 2024 2.2500 2.3000 2.2500 2.3000 2.3000 831
Oct 28, 2024 2.3400 2.3600 2.3300 2.3600 2.3600 2,803
Oct 25, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 204
Oct 24, 2024 2.4100 2.4100 2.4000 2.4000 2.4000 2,000
Oct 23, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 2,185
Oct 22, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Oct 21, 2024 2.1500 2.2600 2.1500 2.2500 2.2500 4,358
Oct 18, 2024 2.1900 2.1900 2.1700 2.1700 2.1700 1,200
Oct 17, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 -
Oct 16, 2024 2.3500 2.3500 2.2600 2.2600 2.2600 300
Oct 15, 2024 2.3600 2.3600 2.3500 2.3500 2.3500 3,858
Oct 14, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 -
Oct 11, 2024 2.4000 2.4300 2.4000 2.4300 2.4300 150
Oct 10, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Oct 9, 2024 2.3500 2.4200 2.3500 2.4200 2.4200 27
Oct 8, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Oct 7, 2024 2.4000 2.4800 2.4000 2.4800 2.4800 246
Oct 4, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 -
Oct 3, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Oct 2, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Oct 1, 2024 2.5000 2.5000 2.4300 2.4300 2.4300 10,000
Sep 30, 2024 2.2800 2.4300 2.2100 2.4300 2.4300 2,000
Sep 27, 2024 2.3300 2.3400 2.2800 2.2800 2.2800 400
Sep 26, 2024 2.2000 2.2800 2.2000 2.2800 2.2800 13,104
Sep 25, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 -
Sep 24, 2024 2.2500 2.2500 2.2100 2.2100 2.2100 174
Sep 23, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 -
Sep 20, 2024 2.2500 2.2500 2.2100 2.2100 2.2100 3,276
Sep 19, 2024 2.2000 2.2500 2.2000 2.2500 2.2500 3,703
Sep 18, 2024 2.2000 2.2000 2.1500 2.1500 2.1500 700
Sep 17, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 -
Sep 16, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 -
Sep 13, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Sep 12, 2024 2.2300 2.2300 2.1600 2.1600 2.1600 5,000
Sep 11, 2024 2.2600 2.2600 2.2400 2.2400 2.2400 1,790
Sep 10, 2024 2.2800 2.2800 2.2300 2.2300 2.2300 2,556
Sep 9, 2024 2.2400 2.2700 2.2400 2.2700 2.2700 1,085
Sep 6, 2024 2.2400 2.2400 2.2400 2.2400 2.2400 1,392
Sep 5, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Sep 4, 2024 2.2700 2.3000 2.2400 2.3000 2.3000 29,831
Sep 3, 2024 2.2500 2.2500 2.2400 2.2400 2.2400 33
Sep 2, 2024 2.2800 2.2800 2.2400 2.2400 2.2400 4,053
Aug 30, 2024 2.3200 2.3900 2.3000 2.3000 2.3000 2,609
Aug 29, 2024 2.2900 2.3000 2.2900 2.3000 2.3000 694
Aug 28, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Aug 27, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 26, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 -
Aug 23, 2024 2.2800 2.3100 2.2800 2.3100 2.3100 2,000
Aug 22, 2024 2.3500 2.3500 2.2700 2.2700 2.2700 5,176
Aug 21, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 -
Aug 20, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 -
Aug 19, 2024 2.3400 2.3400 2.3100 2.3100 2.3100 45
Aug 16, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 -
Aug 15, 2024 2.3000 2.3000 2.2700 2.2900 2.2900 2,118
Aug 14, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Aug 13, 2024 2.3500 2.3500 2.2700 2.2900 2.2900 2,897
Aug 12, 2024 2.3000 2.3500 2.2600 2.3000 2.3000 4,743
Aug 9, 2024 2.3000 2.3000 2.2600 2.2800 2.2800 44
Aug 8, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Aug 7, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Aug 6, 2024 2.3400 2.3500 2.2500 2.3000 2.3000 6,040
Aug 5, 2024 2.3600 2.4300 2.2500 2.2800 2.2800 9,133
Aug 2, 2024 2.4900 2.5000 2.3900 2.5000 2.5000 22,142
Aug 1, 2024 2.3500 2.5000 2.3200 2.5000 2.5000 6,117
Jul 31, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jul 30, 2024 2.3500 2.4000 2.3500 2.4000 2.4000 1,916
Jul 29, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Jul 26, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 -
Jul 25, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 -
Jul 24, 2024 2.2700 2.4300 2.2700 2.4300 2.4300 1,650
Jul 23, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 295
Jul 22, 2024 2.4000 2.4400 2.3600 2.4400 2.4400 12,543
Jul 19, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Jul 18, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Jul 17, 2024 2.4000 2.4400 2.3900 2.4400 2.4400 13,707
Jul 16, 2024 2.3900 2.4000 2.3900 2.4000 2.4000 1,967
Jul 15, 2024 2.4000 2.4200 2.4000 2.4200 2.4200 -
Jul 12, 2024 2.4000 2.4400 2.4000 2.4400 2.4400 14,759
Jul 11, 2024 2.3900 2.4200 2.3900 2.4200 2.4200 3,998
Jul 10, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 -
Jul 9, 2024 2.4000 2.4400 2.3800 2.4400 2.4400 1,744
Jul 8, 2024 2.3800 2.4200 2.3700 2.3700 2.3700 1,675
Jul 5, 2024 2.4200 2.4200 2.3500 2.4100 2.4100 668
Jul 4, 2024 2.4200 2.4200 2.3700 2.3700 2.3700 1,000
Jul 3, 2024 2.4100 2.4900 2.3500 2.4000 2.4000 6,268
Jul 2, 2024 2.4200 2.4300 2.4200 2.4300 2.4300 1,000
Jul 1, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Jun 28, 2024 2.4500 2.5000 2.4100 2.4900 2.4900 1,944
Jun 27, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jun 26, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Jun 25, 2024 2.5000 2.5000 2.4500 2.5000 2.5000 4,899
Jun 24, 2024 2.5700 2.5700 2.5100 2.5100 2.5100 4,000
Jun 21, 2024 2.5000 2.5000 2.4500 2.5000 2.5000 1,240
Jun 20, 2024 2.5000 2.5400 2.5000 2.5400 2.5400 4,600
Jun 19, 2024 2.5400 2.5700 2.5400 2.5400 2.5400 2,100
Jun 18, 2024 2.5400 2.5700 2.5300 2.5700 2.5700 2,400
Jun 17, 2024 2.7500 2.7500 2.6000 2.6000 2.6000 4,616
Jun 14, 2024 2.7500 2.7500 2.7500 2.7500 2.7500 -
Jun 13, 2024 2.7800 2.7900 2.7400 2.7400 2.7400 1,359
Jun 12, 2024 2.7800 2.7800 2.7800 2.7800 2.7800 108
Jun 11, 2024 2.7900 2.8100 2.6900 2.8100 2.8100 10,378
Jun 10, 2024 2.6300 2.8000 2.5100 2.8000 2.8000 15,167
Jun 7, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Jun 6, 2024 2.4800 2.5800 2.4500 2.5800 2.5800 6,158
Jun 5, 2024 2.5100 2.6400 2.5000 2.5700 2.5700 12,343
Jun 4, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 -
Jun 3, 2024 2.5700 2.5700 2.5300 2.5300 2.5300 3,075
May 31, 2024 2.6400 2.6400 2.6000 2.6000 2.6000 1,019
May 30, 2024 2.6100 2.6100 2.5700 2.6100 2.6100 7,215
May 29, 2024 2.7000 2.7200 2.7000 2.7200 2.7200 5,708
May 28, 2024 2.7100 2.8600 2.7100 2.8600 2.8600 2,616
May 27, 2024 2.6100 2.7700 2.6100 2.7500 2.7500 4,645
May 24, 2024 2.8900 2.8900 2.7000 2.8300 2.8300 2,571
May 23, 2024 2.7300 2.8700 2.7300 2.8700 2.8700 3,925
May 22, 2024 2.8800 2.9700 2.8800 2.9700 2.9700 3,641
May 21, 2024 3.1000 3.1000 2.8700 2.8700 2.8700 3,662
May 20, 2024 3.0500 3.0500 2.9700 3.0200 3.0200 529
May 17, 2024 3.1700 3.1700 2.9700 3.1300 3.1300 12,234
May 16, 2024 2.9300 3.2000 2.9300 3.1600 3.1600 23,607
May 15, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 256
May 14, 2024 2.6500 2.9000 2.6500 2.9000 2.9000 33,542
May 13, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 159
May 10, 2024 2.5100 2.7000 2.5000 2.7000 2.7000 8,150
May 9, 2024 2.5600 2.5600 2.5200 2.5200 2.5200 6,587
May 8, 2024 2.5300 2.6200 2.5300 2.6200 2.6200 88
May 7, 2024 2.5900 2.6100 2.5200 2.6100 2.6100 5,725
May 6, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
May 3, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 5,200
May 2, 2024 2.6700 2.6700 2.6000 2.6100 2.6100 4,173
Apr 30, 2024 2.6200 2.6800 2.6200 2.6600 2.6600 5,804
Apr 29, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Apr 26, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Apr 25, 2024 2.8000 2.8000 2.7200 2.7200 2.7200 1,450
Apr 24, 2024 2.7100 2.7500 2.7100 2.7500 2.7500 2,000
Apr 23, 2024 2.7100 2.7100 2.7100 2.7100 2.7100 -
Apr 22, 2024 2.7700 2.7700 2.7100 2.7100 2.7100 1,258
Apr 19, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
Apr 18, 2024 2.7800 2.7900 2.7000 2.7000 2.7000 622
Apr 17, 2024 2.6300 2.7100 2.6300 2.7100 2.7100 200
Apr 16, 2024 2.6900 2.7700 2.6000 2.6800 2.6800 2,729
Apr 15, 2024 2.7900 2.7900 2.7600 2.7600 2.7600 1,349
Apr 12, 2024 2.6300 2.7700 2.6200 2.7700 2.7700 5,463
Apr 11, 2024 2.7300 2.7300 2.7300 2.7300 2.7300 -
Apr 10, 2024 2.6000 2.7200 2.6000 2.7200 2.7200 1,261
Apr 9, 2024 2.7000 2.7000 2.7000 2.7000 2.7000 -
Apr 8, 2024 2.6700 2.6700 2.6300 2.6300 2.6300 593
Apr 5, 2024 2.6500 2.6500 2.6400 2.6400 2.6400 4,000
Apr 4, 2024 2.6700 2.6700 2.6400 2.6500 2.6500 5,906
Apr 3, 2024 2.6900 2.7000 2.6100 2.6900 2.6900 2,594
Apr 2, 2024 2.6600 2.7000 2.6500 2.6500 2.6500 5,260
Mar 28, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Mar 27, 2024 2.9500 3.0000 2.5400 2.7000 2.7000 24,515
Mar 26, 2024 2.7400 2.9500 2.7400 2.9300 2.9300 2,230
Mar 25, 2024 2.6500 2.7500 2.6500 2.6900 2.6900 6,978
Mar 22, 2024 2.7800 2.7900 2.6800 2.6800 2.6800 8,398
Mar 21, 2024 2.9200 2.9200 2.8000 2.8000 2.8000 307
Mar 20, 2024 2.8800 2.8800 2.8200 2.8200 2.8200 86
Mar 19, 2024 2.7100 2.7800 2.7000 2.7800 2.7800 4,500
Mar 18, 2024 2.7500 2.7800 2.7200 2.7800 2.7800 4,299
Mar 15, 2024 2.7400 2.8000 2.7400 2.8000 2.8000 1,500
Mar 14, 2024 2.8500 2.8500 2.7900 2.7900 2.7900 733
Mar 13, 2024 2.7400 2.7900 2.7300 2.7900 2.7900 2,535
Mar 12, 2024 2.7600 2.8200 2.6500 2.7900 2.7900 22,583
Mar 11, 2024 2.7500 2.7500 2.6600 2.7400 2.7400 2,953
Mar 8, 2024 2.7600 2.8000 2.7600 2.7800 2.7800 1,100
Mar 7, 2024 2.7400 2.7800 2.7400 2.7800 2.7800 921
Mar 6, 2024 2.8000 2.8000 2.7500 2.7500 2.7500 4,383
Mar 5, 2024 2.8000 2.8000 2.6700 2.7000 2.7000 13,032
Mar 4, 2024 3.0500 3.0500 2.8700 2.8700 2.8700 9,294
Mar 1, 2024 3.1500 3.1500 3.0500 3.0500 3.0500 1,148
Feb 29, 2024 3.0600 3.0600 3.0500 3.0500 3.0500 3,269
Feb 28, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 1,175
Feb 27, 2024 3.0400 3.2700 3.0000 3.1300 3.1300 13,126
Feb 26, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 966
Feb 23, 2024 3.1100 3.1100 3.1000 3.1000 3.1000 1,242
Feb 22, 2024 3.1200 3.2000 3.1000 3.2000 3.2000 1,169
Feb 21, 2024 3.1100 3.2600 3.1100 3.2600 3.2600 126
Feb 20, 2024 3.1100 3.1900 3.1000 3.1900 3.1900 2,600
Feb 19, 2024 3.1100 3.2200 3.1100 3.2200 3.2200 432
Feb 16, 2024 3.2800 3.2800 3.1600 3.1600 3.1600 1,218
Feb 15, 2024 3.1200 3.2700 3.1000 3.2700 3.2700 6,072
Feb 14, 2024 3.2300 3.3100 3.1000 3.1900 3.1900 5,243
Feb 13, 2024 3.3800 3.3800 3.2400 3.2400 3.2400 1,128
Feb 12, 2024 3.2600 3.4800 3.2600 3.4800 3.4800 4,277
Feb 9, 2024 3.5100 3.5100 3.4800 3.4800 3.4800 3,588
Feb 8, 2024 3.5100 3.5100 3.5000 3.5000 3.5000 3,936
Feb 7, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 -
Feb 6, 2024 3.3700 3.4000 3.3700 3.4000 3.4000 6,385
Feb 5, 2024 3.3800 3.3800 3.3200 3.3200 3.3200 150
Feb 2, 2024 3.2600 3.3200 3.2500 3.3200 3.3200 1,241
Feb 1, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Jan 31, 2024 3.3000 3.3500 3.3000 3.3500 3.3500 459
Jan 30, 2024 3.3100 3.4200 3.3100 3.3500 3.3500 3,505
Jan 29, 2024 3.4000 3.4000 3.3300 3.3300 3.3300 441
Jan 26, 2024 3.2500 3.3100 3.2500 3.3100 3.3100 2,198
Jan 25, 2024 3.2500 3.3200 3.2500 3.3200 3.3200 740
Jan 24, 2024 3.4600 3.4600 3.3600 3.3800 3.3800 415
Jan 23, 2024 3.3200 3.3300 3.2500 3.3300 3.3300 2,500
Jan 22, 2024 3.3600 3.4000 3.3400 3.4000 3.4000 1,000
Jan 19, 2024 3.4700 3.4700 3.4700 3.4700 3.4700 -
Jan 18, 2024 3.3400 3.4900 3.3400 3.4900 3.4900 800
Jan 17, 2024 3.3100 3.4000 3.2000 3.2000 3.2000 5,101
Jan 16, 2024 3.5100 3.5100 3.3800 3.3800 3.3800 950
Jan 15, 2024 3.3000 3.4200 3.2300 3.3600 3.3600 7,812
Jan 12, 2024 3.3100 3.3200 3.0200 3.2900 3.2900 34,026
Jan 11, 2024 3.8000 3.9100 3.6900 3.6900 3.6900 2,082
Jan 10, 2024 3.8900 3.9100 3.8100 3.9100 3.9100 3,955

Related Tickers

IS7.DE InTiCa Systems SE
2.1600
-1.82%
 
MSAG.DE MS Industrie AG
1.3500
+3.05%
 
FAU.DE Forvia SE
8.34
-0.17%
 
VBX.DE Voltabox AG
1.0850
+2.84%
 
SF3.DE STS Group AG
3.9600
-0.50%
 
PWO.DE PWO AG
30.40
-1.30%
 
NVM.DE Novem Group S.A.
4.9200
-2.77%
 
ED4.DE EDAG Engineering Group AG
6.60
0.00%
 
H9W.DE HWA AG
2.2200
0.00%
 
P4N.DE Polytec Holding AG
2.3100
-4.15%