hGears AG HGEA
XETR · Germany · Consumer Durables
€0.3980-0.01 (-2.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.41 | -4.67% | €0.44 | €0.44 | €0.41 | 20 |
| 2026-09-29 | €0.43 | -4.04% | €0.41 | €0.43 | €0.41 | 762 |
| 2026-09-28 | €0.45 | +9.85% | €0.40 | €0.45 | €0.40 | 674 |
| 2026-09-25 | €0.41 | -0.98% | €0.37 | €0.41 | €0.37 | 189 |
| 2026-09-24 | €0.41 | -1.91% | €0.46 | €0.46 | €0.37 | 1.47K |
| 2026-09-23 | €0.42 | -2.79% | €0.44 | €0.44 | €0.42 | 224 |
| 2026-09-22 | €0.43 | -2.27% | €0.44 | €0.47 | €0.40 | 68 |
| 2026-09-21 | €0.44 | -7.56% | €0.48 | €0.48 | €0.44 | 3.76K |
| 2026-09-18 | €0.48 | +0.42% | €0.45 | €0.50 | €0.45 | 9.27K |
| 2026-09-17 | €0.47 | -10.57% | €0.52 | €0.54 | €0.45 | 19.26K |
| 2026-09-16 | €0.53 | +9.50% | €0.50 | €0.60 | €0.50 | 107.14K |
| 2026-09-15 | €0.48 | +0.83% | €0.50 | €0.50 | €0.46 | 6.17K |
| 2026-09-14 | €0.48 | -2.44% | €0.49 | €0.51 | €0.45 | 2.31K |
| 2026-09-11 | €0.49 | -1.60% | €0.47 | €0.51 | €0.47 | 822 |
| 2026-09-10 | €0.50 | +0.81% | €0.51 | €0.52 | €0.49 | 7.37K |
| 2026-09-09 | €0.50 | -18.02% | €0.61 | €0.61 | €0.44 | 70.77K |
| 2026-09-08 | €0.61 | -12.95% | €0.62 | €0.67 | €0.60 | 7.99K |
| 2026-09-07 | €0.69 | -17.26% | €0.83 | €0.86 | €0.69 | 27.43K |
| 2026-09-04 | €0.84 | -0.59% | €0.85 | €0.85 | €0.84 | 275 |
| 2026-09-03 | €0.85 | +2.42% | €0.85 | €0.85 | €0.85 | 561 |
| 2026-09-02 | €0.82 | 0.00% | €0.82 | €0.82 | €0.82 | 0 |
| 2026-09-01 | €0.82 | -1.20% | €0.85 | €0.85 | €0.82 | 7.89K |
| 2026-08-31 | €0.83 | +1.21% | €0.85 | €0.85 | €0.83 | 4.16K |
| 2026-08-28 | €0.82 | -1.79% | €0.85 | €0.93 | €0.80 | 9.02K |
| 2026-08-27 | €0.84 | +2.44% | €0.82 | €0.85 | €0.82 | 2.15K |
| 2026-08-26 | €0.82 | -3.53% | €0.85 | €0.85 | €0.82 | 324 |
| 2026-08-25 | €0.85 | +2.41% | €0.81 | €0.85 | €0.81 | 758 |
| 2026-08-24 | €0.83 | -2.35% | €0.85 | €0.85 | €0.83 | 846 |
| 2026-08-21 | €0.85 | +5.59% | €0.83 | €0.85 | €0.83 | 28.43K |
| 2026-08-20 | €0.81 | -0.62% | €0.83 | €0.85 | €0.81 | 12.28K |
| 2026-08-19 | €0.81 | -1.22% | €0.83 | €0.83 | €0.81 | 1.50K |
| 2026-08-18 | €0.82 | +2.50% | €0.83 | €0.83 | €0.82 | 852 |
| 2026-08-17 | €0.80 | -1.84% | €0.80 | €0.83 | €0.80 | 3.01K |
| 2026-08-14 | €0.81 | 0.00% | €0.80 | €0.83 | €0.80 | 617 |
| 2026-08-13 | €0.81 | 0.00% | €0.80 | €0.83 | €0.80 | 198 |
| 2026-08-12 | €0.81 | +1.87% | €0.83 | €0.83 | €0.81 | 27 |
| 2026-08-11 | €0.80 | -1.84% | €0.83 | €0.83 | €0.80 | 1.62K |
| 2026-08-10 | €0.81 | 0.00% | €0.80 | €0.83 | €0.80 | 467 |
| 2026-08-07 | €0.81 | -1.21% | €0.83 | €0.83 | €0.80 | 33 |
| 2026-08-06 | €0.82 | +1.23% | €0.83 | €0.83 | €0.82 | 21 |
| 2026-08-05 | €0.81 | +1.87% | €0.80 | €0.82 | €0.80 | 120 |
| 2026-08-04 | €0.80 | -0.62% | €0.83 | €0.83 | €0.78 | 105 |
| 2026-08-03 | €0.81 | +1.90% | €0.83 | €0.83 | €0.81 | 37 |
| 2026-07-31 | €0.79 | -0.63% | €0.83 | €0.83 | €0.79 | 202 |
| 2026-07-30 | €0.80 | +0.63% | €0.83 | €0.83 | €0.79 | 5.39K |
| 2026-07-29 | €0.79 | 0.00% | €0.79 | €0.79 | €0.79 | 0 |
| 2026-07-28 | €0.79 | -2.47% | €0.83 | €0.83 | €0.79 | 524 |
| 2026-07-27 | €0.81 | +1.25% | €0.82 | €0.82 | €0.81 | 4.07K |
| 2026-07-24 | €0.80 | +1.91% | €0.75 | €0.82 | €0.74 | 4.38K |
| 2026-07-23 | €0.79 | +0.64% | €0.79 | €0.79 | €0.79 | 0 |
| 2026-07-22 | €0.78 | -0.64% | €0.75 | €0.81 | €0.75 | 24 |
| 2026-07-21 | €0.79 | -0.63% | €0.82 | €0.82 | €0.79 | 234 |
| 2026-07-20 | €0.79 | -1.25% | €0.79 | €0.79 | €0.79 | 0 |
| 2026-07-17 | €0.80 | -3.61% | €0.81 | €0.82 | €0.80 | 12.75K |
| 2026-07-16 | €0.83 | -3.49% | €0.85 | €0.85 | €0.83 | 35 |
| 2026-07-15 | €0.86 | -0.58% | €0.82 | €0.86 | €0.82 | 996 |
| 2026-07-14 | €0.87 | -5.98% | €0.91 | €0.91 | €0.87 | 69 |
| 2026-07-13 | €0.92 | +5.75% | €0.94 | €0.94 | €0.92 | 9 |
| 2026-07-10 | €0.87 | -1.69% | €0.89 | €0.89 | €0.87 | 18 |
| 2026-07-09 | €0.88 | +2.91% | €0.89 | €0.89 | €0.86 | 34 |
| 2026-07-08 | €0.86 | -1.15% | €0.90 | €0.90 | €0.86 | 13 |
| 2026-07-07 | €0.87 | 0.00% | €0.84 | €0.87 | €0.84 | 7 |
| 2026-07-06 | €0.87 | +3.57% | €0.81 | €0.89 | €0.81 | 1.49K |
| 2026-07-03 | €0.84 | -5.08% | €0.87 | €0.87 | €0.84 | 768 |
| 2026-07-02 | €0.88 | +5.36% | €0.85 | €0.88 | €0.85 | 1.02K |
| 2026-07-01 | €0.84 | 0.00% | €0.84 | €0.84 | €0.84 | 20 |
| 2026-06-30 | €0.84 | -1.75% | €0.84 | €0.84 | €0.84 | 10 |
| 2026-06-29 | €0.86 | +0.59% | €0.86 | €0.86 | €0.86 | 0 |
| 2026-06-26 | €0.85 | -0.58% | €0.88 | €0.88 | €0.85 | 159 |
| 2026-06-25 | €0.86 | -2.29% | €0.86 | €0.88 | €0.85 | 7.97K |
| 2026-06-24 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 60 |
| 2026-06-23 | €0.88 | 0.00% | €0.89 | €0.91 | €0.88 | 183 |
| 2026-06-22 | €0.88 | +0.57% | €0.88 | €0.88 | €0.88 | 0 |
| 2026-06-19 | €0.87 | -2.25% | €0.89 | €0.89 | €0.87 | 99 |
| 2026-06-18 | €0.89 | +1.71% | €0.85 | €0.89 | €0.85 | 658 |
| 2026-06-17 | €0.88 | 0.00% | €0.88 | €0.88 | €0.88 | 0 |
| 2026-06-16 | €0.88 | -5.41% | €0.89 | €0.91 | €0.86 | 10.15K |
| 2026-06-15 | €0.93 | +3.35% | €0.90 | €0.93 | €0.87 | 25.53K |
| 2026-06-12 | €0.89 | -0.56% | €0.88 | €0.90 | €0.88 | 14.34K |
| 2026-06-11 | €0.90 | -0.55% | €0.90 | €0.90 | €0.90 | 4.70K |
| 2026-06-10 | €0.90 | +1.69% | €0.92 | €0.92 | €0.90 | 4.12K |
| 2026-06-09 | €0.89 | 0.00% | €0.93 | €0.93 | €0.89 | 12 |
| 2026-06-08 | €0.89 | -1.66% | €0.89 | €0.89 | €0.89 | 0 |
| 2026-06-05 | €0.90 | +1.12% | €0.90 | €0.90 | €0.90 | 0 |
| 2026-06-04 | €0.89 | -1.65% | €0.90 | €0.90 | €0.88 | 1.13K |
| 2026-06-03 | €0.91 | -1.09% | €0.92 | €0.92 | €0.91 | 3.84K |
| 2026-06-02 | €0.92 | -2.65% | €0.92 | €0.92 | €0.92 | 0 |
| 2026-06-01 | €0.94 | +0.53% | €1.00 | €1.00 | €0.94 | 1.87K |
| 2026-05-29 | €0.94 | -0.53% | €0.94 | €0.94 | €0.94 | 11 |
| 2026-05-28 | €0.94 | 0.00% | €0.94 | €0.94 | €0.94 | 0 |