hGears AG (HGEA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0299999 | -1.16731132947 | 2.5699999 | 2.82 | 2.42 | 1817 | 2.60124628 | DE |
| 4 | -0.17 | -6.27306273063 | 2.71 | 3 | 2.42 | 2016 | 2.65770078 | DE |
| 12 | -0.24 | -8.63309352518 | 2.78 | 3.35 | 2.42 | 1730 | 2.67460376 | DE |
| 26 | -0.67 | -20.8722741433 | 3.21 | 4.22 | 2.42 | 2733 | 3.15021985 | DE |
| 52 | -2.44 | -48.9959839357 | 4.98 | 5.18 | 2.08 | 3446 | 3.39812397 | DE |
| 156 | -23.06 | -90.078125 | 25.6 | 27 | 2.08 | 5363 | 12.42759803 | DE |
| 260 | -24.96 | -90.7636363636 | 27.5 | 27.6 | 2.08 | 7403 | 16.55432252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 2.49 | 0.03 | 1.22 | 2.42 | 2.49 | 2.42 | 627 |
| 1719347160 | 2.46 | 0.04 | 1.65 | 2.49 | 2.49 | 2.46 | 2156 |
| 1719260820 | 2.42 | -0.28 | -10.37 | 2.43 | 2.46 | 2.42 | 1770 |
| 1719001620 | 2.7 | -0.12 | -4.26 | 2.49 | 2.7 | 2.45 | 2569 |
| 1718915160 | 2.82 | 0.25 | 9.73 | 2.74 | 2.82 | 2.72 | 1810 |
| 1718828820 | 2.5699999 | -0.12 | -4.46 | 2.5699999 | 2.5699999 | 2.5699999 | 778 |
| 1718742420 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1718656020 | 2.69 | 0 | 0.00 | 2.71 | 2.71 | 2.69 | 2821 |
| 1718396820 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1718310420 | 2.69 | 0.06 | 2.28 | 2.69 | 2.69 | 2.69 | 100 |
| 1718224020 | 2.63 | -0.06 | -2.23 | 2.63 | 2.63 | 2.63 | 7 |
| 1718137620 | 2.69 | -0.18 | -6.27 | 3 | 3 | 2.69 | 880 |
| 1718051220 | 2.87 | 0.12 | 4.36 | 2.74 | 2.87 | 2.74 | 6504 |
| 1717792020 | 2.75 | 0.29 | 11.79 | 2.68 | 2.75 | 2.61 | 2228 |
| 1717705620 | 2.46 | -0.18 | -6.82 | 2.5299999 | 2.5299999 | 2.46 | 2350 |
| 1717619220 | 2.64 | 0.02 | 0.76 | 2.6 | 2.64 | 2.6 | 1498 |
| 1717532820 | 2.62 | 0.12 | 4.80 | 2.5099999 | 2.62 | 2.5099999 | 251 |
| 1717446420 | 2.5 | -0.07 | -2.72 | 2.63 | 2.63 | 2.5 | 1098 |
| 1717187220 | 2.5699999 | 0 | 0.00 | 2.5699999 | 2.5699999 | 2.5699999 | 0 |
| 1717100820 | 2.5699999 | -0.04 | -1.53 | 2.62 | 2.62 | 2.5699999 | 4170 |
| 1717014420 | 2.61 | -0.03 | -1.14 | 2.71 | 2.74 | 2.61 | 3287 |
| 1716927960 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1716841560 | 2.64 | -0.07 | -2.58 | 2.64 | 2.64 | 2.64 | 20 |
| 1716582420 | 2.71 | -0.1 | -3.56 | 2.81 | 2.81 | 2.71 | 794 |
| 1716496020 | 2.81 | 0 | 0.00 | 2.98 | 2.98 | 2.81 | 2000 |
| 1716409560 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
| 1716323160 | 2.81 | -0.35 | -11.08 | 2.95 | 3.1 | 2.81 | 1322 |
| 1716236760 | 3.16 | 0.06 | 1.94 | 3.16 | 3.16 | 3.16 | 1000 |
| 1715977620 | 3.1 | 0.06 | 1.97 | 3.35 | 3.35 | 3.05 | 2712 |
| 1715891220 | 3.04 | 0.3 | 10.95 | 2.8 | 3.04 | 2.8 | 1958 |
| 1715804820 | 2.74 | -0.02 | -0.72 | 2.74 | 2.74 | 2.74 | 2010 |
| 1715718420 | 2.7599999 | 0.26 | 10.40 | 2.54 | 2.77 | 2.5299999 | 3740 |
| 1715631960 | 2.5 | -0.2 | -7.41 | 2.64 | 2.67 | 2.5 | 4986 |
| 1715372820 | 2.7 | 0.15 | 5.88 | 2.6 | 2.7 | 2.6 | 4446 |
| 1715286420 | 2.5499999 | 0.03 | 1.19 | 2.5499999 | 2.5499999 | 2.5499999 | 1 |
| 1715200020 | 2.52 | 0.02 | 0.80 | 2.52 | 2.52 | 2.52 | 100 |
| 1715113620 | 2.5 | 0.01 | 0.40 | 2.5 | 2.5 | 2.5 | 200 |
| 1715027220 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.49 | 0 |
| 1714768020 | 2.49 | -0.18 | -6.74 | 2.61 | 2.65 | 2.49 | 7190 |
| 1714681560 | 2.67 | -0.01 | -0.37 | 2.48 | 2.67 | 2.48 | 464 |
| 1714508820 | 2.68 | -0.02 | -0.74 | 2.69 | 2.69 | 2.68 | 6300 |
| 1714422420 | 2.7 | 0.01 | 0.37 | 2.7 | 2.7 | 2.7 | 400 |
| 1714163220 | 2.69 | -0.02 | -0.74 | 2.69 | 2.69 | 2.69 | 69 |
| 1714076820 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 10 |
| 1713990420 | 2.71 | 0.04 | 1.50 | 2.8 | 2.8 | 2.71 | 2226 |
| 1713903960 | 2.67 | 0.09 | 3.49 | 2.67 | 2.67 | 2.67 | 78 |
| 1713817560 | 2.58 | -0.04 | -1.53 | 2.58 | 2.58 | 2.58 | 10 |
| 1713558420 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1713472020 | 2.62 | 0.11 | 4.38 | 2.62 | 2.62 | 2.62 | 861 |
| 1713385620 | 2.5099999 | -0.24 | -8.73 | 2.75 | 2.75 | 2.5099999 | 2502 |
| 1713299220 | 2.75 | 0 | 0.00 | 2.75 | 2.7599999 | 2.75 | 1677 |
| 1713212820 | 2.75 | 0.18 | 7.00 | 2.75 | 2.75 | 2.67 | 452 |
| 1712953620 | 2.5699999 | -0.21 | -7.55 | 2.7 | 2.7 | 2.5699999 | 491 |
| 1712867220 | 2.7799999 | 0.24 | 9.45 | 2.7 | 2.7799999 | 2.7 | 250 |
| 1712780760 | 2.54 | -0.12 | -4.51 | 2.75 | 2.7799999 | 2.54 | 3843 |
| 1712694360 | 2.66 | 0.01 | 0.38 | 2.65 | 2.66 | 2.65 | 21 |
| 1712607960 | 2.65 | 0.01 | 0.38 | 2.65 | 2.65 | 2.65 | 1630 |
| 1712348820 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 18 |
| 1712262360 | 2.64 | -0.15 | -5.38 | 2.64 | 2.64 | 2.64 | 157 |
| 1712175960 | 2.79 | 0.34 | 13.88 | 2.7799999 | 2.79 | 2.61 | 1720 |
| 1712089560 | 2.45 | -0.14 | -5.41 | 2.84 | 2.84 | 2.45 | 4408 |
| 1711661160 | 2.59 | -0.08 | -3.00 | 2.5299999 | 2.74 | 2.5299999 | 1465 |
| 1711574820 | 2.67 | -0.5 | -15.77 | 2.79 | 2.79 | 2.67 | 865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
