hGears AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	21.500	21.500	20.000	21.000	21.000	17,427
2021-11-10	20.400	20.700	20.000	20.200	20.200	3,265
2021-11-09	21.500	21.500	20.500	21.100	21.100	9,894
2021-11-08	21.500	21.500	21.100	21.500	21.500	5,404
2021-11-05	21.500	21.600	21.200	21.500	21.500	3,774
2021-11-04	21.700	21.900	21.300	21.400	21.400	2,829
2021-11-03	20.900	21.300	20.800	21.100	21.100	1,708
2021-11-02	21.500	21.500	20.100	20.700	20.700	5,423
2021-11-01	20.800	21.700	20.700	21.700	21.700	3,589
2021-10-29	20.700	20.800	20.000	20.600	20.600	2,615
2021-10-28	20.700	20.900	19.750	20.700	20.700	8,186
2021-10-27	19.600	21.000	19.600	20.700	20.700	5,916
2021-10-26	19.800	20.200	19.550	19.600	19.600	25,160
2021-10-25	19.800	19.800	19.650	19.800	19.800	3,368
2021-10-22	18.850	20.000	18.850	19.800	19.800	20,970
2021-10-21	19.200	19.500	18.300	19.250	19.250	18,579
2021-10-20	18.750	19.000	18.750	19.000	19.000	4,571
2021-10-19	19.000	19.700	18.300	18.700	18.700	19,175
2021-10-18	19.550	19.550	18.800	18.950	18.950	19,369
2021-10-15	19.000	19.800	19.000	19.250	19.250	20,986
2021-10-14	20.300	20.400	18.800	19.000	19.000	20,527

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.