Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

hGears AG (HGEA.F)

1.8400
0.0000
(0.00%)
As of 8:04:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.84001.84001.84001.84001.8400700
Apr 30, 20251.84001.84001.84001.84001.8400-
Apr 29, 20251.76001.76001.54001.54001.5400-
Apr 28, 20251.88001.88001.88001.88001.8800-
Apr 25, 20251.85001.85001.58001.58001.5800-
Apr 24, 20251.86001.86001.55001.55001.5500-
Apr 23, 20251.92001.92001.64001.64001.6400-
Apr 22, 20251.90001.90001.60001.60001.6000-
Apr 17, 20251.89001.89001.60001.60001.6000-
Apr 16, 20251.86001.86001.58001.58001.5800-
Apr 15, 20251.87001.87001.57001.57001.5700-
Apr 14, 20251.89001.89001.56001.56001.5600-
Apr 11, 20251.83001.83001.58001.58001.5800-
Apr 10, 20251.78001.78001.51001.51001.5100-
Apr 9, 20251.72001.72001.49001.49001.4900-
Apr 8, 20251.71001.71001.41001.41001.4100-
Apr 7, 20251.66001.66001.39001.39001.3900-
Apr 4, 20251.61001.61001.40501.40501.4050-
Apr 3, 20251.79501.79501.48501.48501.4850-
Apr 2, 20251.74001.74001.50501.50501.5050-
Apr 1, 20251.66001.66001.44001.44001.4400-
Mar 31, 20251.65001.65001.60001.60001.6000-
Mar 28, 20251.51001.51001.35501.35501.3550-
Mar 27, 20251.63501.63501.63501.63501.6350-
Mar 26, 20251.75001.75001.75001.75001.7500-
Mar 25, 20251.71501.71501.44501.44501.4450-
Mar 24, 20251.76001.76001.76001.76001.7600-
Mar 21, 20251.68001.68001.40501.40501.4050-
Mar 20, 20251.68001.68001.40501.40501.4050-
Mar 19, 20251.83501.83501.51501.51501.5150-
Mar 18, 20251.93501.93501.59501.59501.5950-
Mar 17, 20251.87001.87001.87001.87001.8700-
Mar 14, 20251.88001.88001.51501.51501.5150-
Mar 13, 20251.94501.94501.57501.57501.5750-
Mar 12, 20251.93001.93001.64501.64501.6450-
Mar 11, 20252.02002.02001.63001.63001.6300-
Mar 10, 20252.00002.00001.71001.71001.7100-
Mar 7, 20252.10002.10001.70001.70001.7000-
Mar 6, 20252.02002.02001.80001.80001.8000-
Mar 5, 20251.92001.98001.66001.66001.6600-
Mar 4, 20251.90001.93501.90001.93501.9350-
Mar 3, 20251.88501.88501.60001.60001.6000-
Feb 28, 20251.92001.92001.57501.57501.5750-
Feb 27, 20251.98001.98001.58501.58501.5850-
Feb 26, 20252.00002.00001.67501.67501.6750-
Feb 25, 20251.99501.99501.66501.66501.6650-
Feb 24, 20251.81001.81501.69001.69001.6900-
Feb 21, 20251.90501.90501.90501.90501.9050-
Feb 20, 20251.92001.92501.60001.90001.9000700
Feb 19, 20251.89001.89001.60001.60001.6000-
Feb 18, 20251.90501.90501.60501.60501.6050-
Feb 17, 20252.00002.00001.60501.60501.6050-
Feb 14, 20251.91501.91501.91501.91501.9150-
Feb 13, 20251.93501.93501.93501.93501.9350-
Feb 12, 20251.76501.76501.48001.48001.4800-
Feb 11, 20251.65001.65001.38001.38001.3800-
Feb 10, 20251.65501.65501.65501.65501.6550-
Feb 7, 20251.68001.68001.38001.38001.3800750
Feb 6, 20251.65501.65501.65501.65501.6550-
Feb 5, 20251.67501.67501.38001.38001.3800-
Feb 4, 20251.56501.56501.38001.38001.3800-
Feb 3, 20251.55001.55001.38001.38001.3800-
Jan 31, 20251.70501.70501.37501.37501.3750-
Jan 30, 20251.74001.74001.74001.74001.7400-
Jan 29, 20251.88001.88001.50501.50501.5050-
Jan 28, 20251.86501.86501.55501.55501.5550-
Jan 27, 20251.86501.86501.86501.86501.8650-
Jan 24, 20251.90001.90001.90001.90001.90001,500
Jan 23, 20251.75001.75001.75001.75001.7500-
Jan 22, 20251.71001.71001.71001.71001.7100-
Jan 21, 20251.58501.70501.58501.70501.7050-
Jan 20, 20251.67001.67001.67001.67001.6700-
Jan 17, 20251.67001.67001.67001.67001.6700-
Jan 16, 20251.55001.55001.33001.33001.3300-
Jan 15, 20251.63001.63001.63001.63001.6300-
Jan 14, 20251.63001.63001.35501.55001.5500-
Jan 13, 20251.64001.64001.64001.64001.6400-
Jan 10, 20251.61501.61501.61501.61501.6150-
Jan 9, 20251.55001.55001.55001.55001.5500-
Jan 8, 20251.66001.66001.66001.66001.6600-
Jan 7, 20251.66001.66001.66001.66001.6600-
Jan 6, 20251.67501.67501.67501.67501.6750-
Jan 3, 20251.65501.65501.65501.65501.6550-
Jan 2, 20251.62501.62501.62501.62501.6250-
Dec 30, 20241.55001.55001.55001.55001.5500750
Dec 27, 20241.57001.60001.57001.60001.6000441
Dec 23, 20241.58501.58501.58001.58001.5800250
Dec 20, 20241.70001.70001.62001.62001.62001,000
Dec 19, 20241.52001.52001.52001.52001.5200-
Dec 18, 20241.52001.52001.52001.52001.5200-
Dec 17, 20241.51001.52001.51001.52001.5200600
Dec 16, 20241.52001.52001.52001.52001.5200-
Dec 13, 20241.56001.56001.55001.55001.55001,000
Dec 12, 20241.60001.60001.56001.56001.5600-
Dec 11, 20241.60001.60001.56001.56001.5600-
Dec 10, 20241.61001.61001.56001.56001.5600-
Dec 9, 20241.61501.61501.56001.56001.5600-
Dec 6, 20241.61001.61001.61001.61001.6100-
Dec 5, 20241.60001.60001.56001.56001.5600-
Dec 4, 20241.60001.60001.56001.56001.5600-
Dec 3, 20241.60501.60501.56001.56001.5600-
Dec 2, 20241.65501.65501.65501.65501.6550-
Nov 29, 20241.65001.65001.65001.65001.6500-
Nov 28, 20241.74001.74001.74001.74001.7400-
Nov 27, 20241.74001.74001.74001.74001.7400-
Nov 26, 20241.74001.74001.74001.74001.7400-
Nov 25, 20241.73501.73501.73501.73501.7350-
Nov 22, 20241.72001.72001.45001.45001.4500-
Nov 21, 20241.73001.75001.73001.75001.7500200
Nov 20, 20241.82001.83001.79001.82001.820010,300
Nov 19, 20241.82001.82001.82001.82001.8200-
Nov 18, 20241.91001.91001.91001.91001.9100-
Nov 15, 20241.91001.91001.82001.82001.8200-
Nov 14, 20241.86501.86501.82001.82001.8200-
Nov 13, 20241.90501.90501.82001.82001.8200-
Nov 12, 20241.96001.96001.82001.82001.8200-
Nov 11, 20241.99001.99001.99001.99001.9900-
Nov 8, 20242.02002.02001.80001.80001.8000-
Nov 7, 20242.05002.05001.73001.73001.7300-
Nov 6, 20242.05002.05002.05002.05002.0500-
Nov 5, 20242.00002.00002.00002.00002.0000-
Nov 4, 20242.01002.01001.69501.69501.6950-
Nov 1, 20242.20002.20002.20002.20002.2000-
Oct 31, 20242.20002.20001.86001.86001.8600-
Oct 30, 20242.20002.20001.79001.79001.7900-
Oct 29, 20242.25002.25002.25002.25002.2500-
Oct 28, 20242.27002.27002.27002.27002.2700-
Oct 25, 20242.29002.29002.29002.29002.2900-
Oct 24, 20242.41002.41001.94001.94001.9400-
Oct 23, 20242.30002.30002.14002.14002.1400-
Oct 22, 20242.25002.25002.08002.08002.0800-
Oct 21, 20242.10002.10001.76001.76001.7600-
Oct 18, 20242.19002.19002.19002.19002.1900-
Oct 17, 20242.21002.21001.86001.86001.8600-
Oct 16, 20242.21002.21001.96001.96001.9600-
Oct 15, 20242.36002.36001.96001.96001.9600-
Oct 14, 20242.40002.40001.97001.97001.9700-
Oct 11, 20242.40002.40002.40002.40002.4000-
Oct 10, 20242.34002.49002.34002.49002.4900300
Oct 9, 20242.35002.35001.96001.96001.9600-
Oct 8, 20242.57002.57002.52002.52002.52002,000
Oct 7, 20242.39002.39001.98001.98001.9800-
Oct 4, 20242.37002.37002.37002.37002.3700-
Oct 3, 20242.38002.38001.98001.98001.9800-
Oct 2, 20242.39002.39001.96001.96001.9600-
Oct 1, 20242.37002.37002.37002.37002.3700-
Sep 30, 20242.16002.16002.16002.16002.160020
Sep 27, 20242.23002.23002.00002.00002.0000-
Sep 26, 20242.16002.16002.00002.00002.0000-
Sep 25, 20242.17002.17002.00002.00002.0000-
Sep 24, 20242.17002.17002.00002.00002.0000-
Sep 23, 20242.17002.17002.17002.17002.1700-
Sep 20, 20242.17002.17002.00002.00002.0000100
Sep 19, 20242.10002.10002.10002.10002.1000-
Sep 18, 20242.11002.11002.11002.11002.1100-
Sep 17, 20242.21002.21002.00002.00002.0000-
Sep 16, 20242.15002.15002.00002.00002.0000-
Sep 13, 20242.15002.31002.15002.15002.1500177
Sep 12, 20242.13002.13002.13002.13002.1300-
Sep 11, 20242.18002.18002.00002.00002.0000-
Sep 10, 20242.14002.14002.00002.00002.0000-
Sep 9, 20242.24002.24002.24002.24002.2400-
Sep 6, 20242.24002.24002.00002.00002.0000-
Sep 5, 20242.24002.24002.00002.00002.0000-
Sep 4, 20242.26002.26002.00002.00002.0000-
Sep 3, 20242.24002.24001.90001.90001.9000-
Sep 2, 20242.25002.25002.25002.25002.2500-
Aug 30, 20242.30002.30001.90001.90001.9000-
Aug 29, 20242.29002.29001.90001.90001.9000-
Aug 28, 20242.27002.27001.90001.90001.9000-
Aug 27, 20242.27002.27001.90001.90001.9000-
Aug 26, 20242.27002.27002.27002.27002.2700-
Aug 23, 20242.27002.27001.90001.90001.9000-
Aug 22, 20242.28002.35001.90001.90001.9000944
Aug 21, 20242.28002.28001.90001.90001.9000-
Aug 20, 20242.28002.28001.90001.90001.9000-
Aug 19, 20242.48002.48002.48002.48002.4800100
Aug 16, 20242.27002.27001.90001.90001.9000-
Aug 15, 20242.27002.27002.27002.27002.2700-
Aug 14, 20242.27002.27001.90001.90001.9000-
Aug 13, 20242.28002.28002.28002.28002.2800-
Aug 12, 20242.25002.25001.90001.90001.9000-
Aug 9, 20242.26002.26001.90001.90001.9000-
Aug 8, 20242.26002.26002.26002.26002.2600-
Aug 7, 20242.26002.34001.90001.90001.9000643
Aug 6, 20242.25002.25001.90001.90001.9000-
Aug 5, 20242.36002.36002.36002.36002.3600-
Aug 2, 20242.39002.39002.39002.39002.3900-
Aug 1, 20242.35002.35002.08002.08002.0800164
Jul 31, 20242.35002.35001.91001.91001.9100-
Jul 30, 20242.35002.35001.91001.91001.9100-
Jul 29, 20242.35002.35002.08002.08002.0800-
Jul 26, 20242.30002.30002.30002.30002.3000-
Jul 25, 20242.30002.30002.08002.08002.0800-
Jul 24, 20242.29002.29002.08002.08002.0800-
Jul 23, 20242.36002.36002.08002.08002.0800-
Jul 22, 20242.40002.40002.40002.40002.4000-
Jul 19, 20242.36002.36002.36002.36002.3600-
Jul 18, 20242.36002.36002.09002.09002.0900-
Jul 17, 20242.39002.39002.09002.09002.0900-
Jul 16, 20242.36002.36002.09002.09002.0900-
Jul 15, 20242.36002.36002.36002.36002.3600-
Jul 12, 20242.39002.39001.94001.94001.9400-
Jul 11, 20242.37002.37001.90001.90001.9000-
Jul 10, 20242.31002.31001.90001.90001.9000-
Jul 9, 20242.33002.33001.95001.95001.9500-
Jul 8, 20242.38002.47002.38002.47002.47002,500
Jul 5, 20242.35002.35001.92001.92001.9200-
Jul 4, 20242.29002.29001.92001.92001.9200-
Jul 3, 20242.41002.41001.95001.95001.9500-
Jul 2, 20242.42002.42002.11002.11002.1100-
Jul 1, 20242.42002.42002.42002.42002.4200-
Jun 28, 20242.41002.41002.12002.12002.1200-
Jun 27, 20242.42002.42002.12002.12002.1200-
Jun 26, 20242.42002.42002.12002.12002.1200-
Jun 25, 20242.45002.45002.12002.12002.1200-
Jun 24, 20242.43002.43002.12002.12002.1200-
Jun 21, 20242.45002.45002.45002.45002.4500-
Jun 20, 20242.50002.50002.12002.12002.1200-
Jun 19, 20242.76002.76002.76002.76002.7600500
Jun 18, 20242.51002.51002.12002.12002.1200-
Jun 17, 20242.71002.71002.71002.71002.7100-
Jun 14, 20242.70002.70002.25002.25002.2500-
Jun 13, 20242.69002.69002.28002.28002.2800-
Jun 12, 20242.64002.64002.28002.28002.2800-
Jun 11, 20242.69002.69002.32002.32002.3200-
Jun 10, 20242.51002.51002.51002.51002.5100-
Jun 7, 20242.51002.51002.12002.12002.1200-
Jun 6, 20242.48002.48002.12002.12002.1200-
Jun 5, 20242.51002.51002.12002.12002.1200-
Jun 4, 20242.51002.51002.12002.12002.1200-
Jun 3, 20242.54002.54002.54002.54002.5400-
May 31, 20242.57002.57002.57002.57002.5700-
May 30, 20242.60002.64002.60002.64002.64001,069
May 29, 20242.71002.71002.31002.31002.3100-
May 28, 20242.71002.71002.36002.36002.3600-
May 27, 20242.66002.66002.66002.66002.6600-
May 24, 20242.77002.77002.34002.34002.3400-
May 23, 20242.82002.82002.51002.51002.5100-
May 22, 20242.77002.77002.51002.51002.5100-
May 21, 20243.10003.10002.51002.51002.5100-
May 20, 20243.05003.05003.05003.05003.0500-
May 17, 20242.96002.96002.96002.96002.9600-
May 16, 20242.80002.80002.67002.67002.6700-
May 15, 20242.74002.74002.74002.74002.7400-
May 14, 20242.56002.56002.44002.44002.4400-
May 13, 20242.54002.54002.54002.54002.5400-
May 10, 20242.50002.50002.35002.35002.3500-
May 9, 20242.55002.55002.55002.55002.5500-
May 8, 20242.53002.53002.15002.15002.1500-
May 7, 20242.53002.53002.15002.15002.1500-
May 6, 20242.59002.59002.59002.59002.5900-
May 3, 20242.58002.58002.19002.19002.1900-
May 2, 20242.61002.61002.61002.61002.6100-