tiprankstipranks
hGears AG (DE:HGEA)
XETRA:HGEA
Germany Market
HGEA
hGears AG
RESEARCH TOOLSreports
Want to see DE:HGEA full AI Analyst Report?

hGears AG (HGEA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 05, 2026
1.00
1.00
0.97
0.97
0.97
-3.00%
1,631
0.20
May 04, 2026
1.00
1.00
1.00
1.00
1.00
-1.96%
0
0.00
May 01, 2026
1.02
1.03
1.02
1.02
1.02
0.00%
0
0.00
Apr 30, 2026
1.03
1.03
1.02
1.02
1.02
-0.97%
50
<0.01
Apr 29, 2026
1.03
1.03
1.03
1.03
1.03
0.00%
0
0.00
Apr 28, 2026
1.04
1.04
1.03
1.03
1.03
0.00%
89
0.01
Apr 27, 2026
1.04
1.05
1.00
1.03
1.03
+3.52%
1,267
0.14
Apr 24, 2026
1.03
1.03
1.00
1.00
1.00
-5.24%
116
0.01
Apr 23, 2026
0.96
1.05
0.96
1.05
1.05
+6.60%
6,337
0.72
Apr 22, 2026
0.99
0.99
0.97
0.99
0.99
+3.68%
555
0.06
Apr 21, 2026
0.99
0.99
0.95
0.95
0.95
-5.94%
10,640
1.23
Apr 20, 2026
1.01
1.01
1.01
1.01
1.01
0.00%
2,500
0.29
Apr 17, 2026
1.01
1.03
0.98
1.01
1.01
-0.98%
5,476
0.62
Apr 16, 2026
1.02
1.02
1.02
1.02
1.02
+0.99%
0
0.00
Apr 15, 2026
1.03
1.03
1.01
1.01
1.01
-0.98%
142
0.02
Apr 14, 2026
1.09
1.09
1.02
1.02
1.02
-2.86%
419
0.05
Apr 13, 2026
1.04
1.05
1.02
1.05
1.05
+6.06%
1,313
0.15
Apr 10, 2026
0.96
0.99
0.96
0.99
0.99
0.00%
1,110
0.12
Apr 09, 2026
1.02
1.02
0.99
0.99
0.99
-2.94%
1,095
0.12
Apr 08, 2026
1.04
1.04
1.00
1.02
1.02
-2.86%
2,082
0.23
Apr 07, 2026
0.90
1.10
0.90
1.05
1.05
+13.51%
22,767
2.64
Apr 06, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
0
0.00
Apr 03, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
0
0.00
Apr 02, 2026
0.93
0.93
0.93
0.93
0.93
0.00%
0
0.00
Apr 01, 2026
0.93
0.93
0.93
0.93
0.93
-3.14%
0
0.00
Mar 31, 2026
0.94
0.96
0.94
0.96
0.96
+1.06%
13,000
1.51
Mar 30, 2026
0.97
0.97
0.95
0.95
0.95
-1.05%
10,566
1.23
Mar 27, 2026
0.98
1.01
0.96
0.96
0.96
-3.05%
9,587
1.13
Mar 26, 2026
0.99
0.99
0.99
0.99
0.99
-1.50%
0
0.00
Mar 25, 2026
1.03
1.03
0.92
1.00
1.00
-4.76%
18,419
2.23
Mar 24, 2026
1.06
1.10
1.03
1.05
1.05
0.00%
5,594
0.68
Mar 23, 2026
1.00
1.13
1.00
1.05
1.05
+1.94%
6,883
0.82
Mar 20, 2026
1.08
1.08
1.01
1.03
1.03
-1.90%
17
<0.01
Mar 19, 2026
1.06
1.06
1.05
1.05
1.05
+3.96%
1,000
0.12
Mar 18, 2026
1.02
1.08
1.01
1.01
1.01
-2.88%
45,813
5.88
Mar 17, 2026
1.09
1.09
1.04
1.04
1.04
-4.59%
1,000
0.13
Mar 16, 2026
1.12
1.13
1.09
1.09
1.09
-0.91%
6,680
0.86
Mar 13, 2026
1.09
1.15
1.09
1.10
1.10
-0.90%
23,183
3.13
Mar 12, 2026
1.11
1.11
1.11
1.11
1.11
-0.89%
0
0.00
Mar 11, 2026
1.17
1.17
1.12
1.12
1.12
-1.75%
2,002
0.25
Mar 10, 2026
1.15
1.15
1.11
1.14
1.14
-2.56%
7,379
0.94
Mar 09, 2026
1.11
1.26
1.11
1.17
1.17
+3.54%
8,428
1.09
Mar 06, 2026
1.26
1.26
1.12
1.13
1.13
-2.59%
868
0.11
Mar 05, 2026
1.20
1.26
1.14
1.16
1.16
0.00%
8,416
1.11
Mar 04, 2026
1.25
1.25
1.14
1.16
1.16
+1.75%
20,008
2.76
Mar 03, 2026
1.17
1.17
1.11
1.14
1.14
-6.56%
5,261
0.73
Mar 02, 2026
1.22
1.29
1.21
1.22
1.22
0.00%
15
<0.01
Feb 27, 2026
1.25
1.26
1.22
1.22
1.22
-1.61%
161
0.02
Feb 26, 2026
1.33
1.33
1.24
1.24
1.24
-4.62%
2,137
0.28
Feb 25, 2026
1.38
1.38
1.28
1.30
1.30
-3.70%
351
0.05
Rows:
50