hGears AG (HGEA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 6.84039087948 | 1.535 | 1.875 | 1.41 | 7365 | 1.63742321 | DE |
| 4 | -0.005 | -0.303951367781 | 1.645 | 1.9 | 1.405 | 6352 | 1.6086713 | DE |
| 12 | -0.56 | -25.4545454545 | 2.2 | 2.49 | 1.355 | 4489 | 1.74535287 | DE |
| 26 | -0.76 | -31.6666666667 | 2.4 | 2.63 | 1.355 | 2959 | 1.89394308 | DE |
| 52 | -1.88 | -53.4090909091 | 3.52 | 3.6 | 1.355 | 2423 | 2.25581124 | DE |
| 156 | -20.36 | -92.5454545455 | 22 | 22.8 | 1.355 | 4257 | 7.32200175 | DE |
| 260 | -25.86 | -94.0363636364 | 27.5 | 27.6 | 1.355 | 6614 | 15.71699616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 1.665 | 0.05 | 3.10 | 1.875 | 1.875 | 1.6299999 | 7663 |
| 1737062820 | 1.615 | -0.03 | -1.82 | 1.41 | 1.65 | 1.41 | 554 |
| 1736976420 | 1.645 | -0.01 | -0.60 | 1.635 | 1.66 | 1.525 | 11034 |
| 1736890020 | 1.655 | 0.11 | 6.77 | 1.62 | 1.845 | 1.62 | 11940 |
| 1736803620 | 1.55 | 0.02 | 0.98 | 1.535 | 1.66 | 1.535 | 5632 |
| 1736544420 | 1.535 | -0.28 | -15.19 | 1.735 | 1.9 | 1.41 | 33559 |
| 1736458020 | 1.81 | 0.08 | 4.32 | 1.65 | 1.81 | 1.405 | 6677 |
| 1736371620 | 1.735 | 0.06 | 3.58 | 1.615 | 1.735 | 1.615 | 626 |
| 1736285220 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
| 1736198820 | 1.675 | 0.02 | 1.21 | 1.575 | 1.745 | 1.575 | 940 |
| 1735939620 | 1.655 | -0.04 | -2.36 | 1.65 | 1.655 | 1.65 | 51 |
| 1735853220 | 1.695 | 0.16 | 10.42 | 1.6399999 | 1.695 | 1.625 | 1918 |
| 1735594020 | 1.535 | -0.16 | -9.44 | 1.44 | 1.695 | 1.44 | 2024 |
| 1735334820 | 1.695 | 0.13 | 7.96 | 1.545 | 1.695 | 1.415 | 1225 |
| 1734989220 | 1.57 | -0.13 | -7.37 | 1.645 | 1.655 | 1.57 | 5086 |
| 1734730020 | 1.695 | -0.01 | -0.59 | 1.705 | 1.705 | 1.445 | 511 |
| 1734643620 | 1.705 | 0.21 | 13.67 | 1.695 | 1.835 | 1.51 | 14680 |
| 1734557220 | 1.5 | -0.03 | -1.96 | 1.595 | 1.595 | 1.5 | 7961 |
| 1734470820 | 1.53 | -0.15 | -8.93 | 1.81 | 1.81 | 1.455 | 6967 |
| 1734384420 | 1.68 | -0.05 | -2.89 | 1.725 | 1.725 | 1.52 | 6490 |
| 1734125220 | 1.73 | -0.05 | -2.81 | 1.775 | 1.775 | 1.355 | 6954 |
| 1734038820 | 1.78 | 0.18 | 10.90 | 1.605 | 1.78 | 1.5149999 | 5243 |
| 1733952420 | 1.605 | -0.15 | -8.55 | 1.605 | 1.605 | 1.605 | 2669 |
| 1733866020 | 1.755 | -0.06 | -3.04 | 1.605 | 1.805 | 1.605 | 11413 |
| 1733779620 | 1.81 | 0.21 | 12.77 | 1.605 | 1.81 | 1.605 | 2453 |
| 1733520420 | 1.605 | 0 | 0.00 | 1.61 | 1.65 | 1.605 | 3307 |
| 1733434020 | 1.605 | 0 | 0.00 | 1.605 | 1.8 | 1.605 | 1893 |
| 1733347620 | 1.605 | 0 | 0.31 | 1.6 | 1.65 | 1.575 | 890 |
| 1733261220 | 1.6 | 0.16 | 10.73 | 1.845 | 1.85 | 1.5049999 | 2094 |
| 1733174820 | 1.445 | -0.28 | -16.23 | 1.715 | 1.715 | 1.445 | 1713 |
| 1732915620 | 1.725 | 0.12 | 7.14 | 1.73 | 1.73 | 1.68 | 2266 |
| 1732829220 | 1.61 | -0.12 | -6.94 | 1.74 | 1.92 | 1.51 | 2495 |
| 1732742820 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 155 |
| 1732656420 | 1.73 | -0.05 | -2.54 | 1.775 | 1.775 | 1.73 | 1500 |
| 1732570020 | 1.775 | 0.04 | 2.60 | 1.755 | 1.78 | 1.655 | 5228 |
| 1732310820 | 1.73 | -0.05 | -2.81 | 1.795 | 1.815 | 1.73 | 3348 |
| 1732224420 | 1.78 | 0.26 | 16.72 | 1.78 | 1.78 | 1.78 | 500 |
| 1732138020 | 1.525 | -0.34 | -18.01 | 2.0099999 | 2.0099999 | 1.525 | 7000 |
| 1732051620 | 1.86 | 0.01 | 0.54 | 1.86 | 1.86 | 1.86 | 60 |
| 1731965220 | 1.85 | -0.07 | -3.39 | 1.915 | 1.93 | 1.85 | 6066 |
| 1731705960 | 1.915 | 0.01 | 0.52 | 1.905 | 2.0699999 | 1.905 | 2632 |
| 1731619560 | 1.905 | -0.23 | -10.56 | 1.94 | 1.975 | 1.865 | 5216 |
| 1731533160 | 2.13 | 0.14 | 6.77 | 2.0099999 | 2.13 | 1.9 | 1425 |
| 1731446820 | 1.995 | -0.17 | -7.64 | 1.805 | 2.15 | 1.805 | 3793 |
| 1731360420 | 2.16 | 0.23 | 11.63 | 1.96 | 2.16 | 1.805 | 1054 |
| 1731101220 | 1.935 | -0.17 | -7.86 | 2.02 | 2.24 | 1.85 | 3677 |
| 1731014760 | 2.1 | 0.09 | 4.48 | 2.1 | 2.11 | 2.0499999 | 4010 |
| 1730928360 | 2.0099999 | -0.24 | -10.67 | 2.0099999 | 2.25 | 2.0099999 | 1743 |
| 1730841960 | 2.25 | 0 | 0.00 | 2.0099999 | 2.25 | 2.0099999 | 674 |
| 1730755560 | 2.25 | 0 | 0.00 | 1.955 | 2.25 | 1.955 | 3735 |
| 1730496360 | 2.25 | 0.09 | 4.17 | 2.06 | 2.25 | 1.955 | 7953 |
| 1730409960 | 2.16 | -0.21 | -8.86 | 2.08 | 2.37 | 2.08 | 220 |
| 1730323560 | 2.37 | 0.13 | 5.80 | 2.09 | 2.37 | 2.09 | 4666 |
| 1730237160 | 2.24 | -0.06 | -2.61 | 2.49 | 2.49 | 2.16 | 6497 |
| 1730150760 | 2.2999999 | 0.11 | 5.02 | 2.2 | 2.48 | 2.2 | 2334 |
| 1729888020 | 2.19 | -0.3 | -12.05 | 2.24 | 2.58 | 2.19 | 751 |
| 1729801560 | 2.49 | 0 | 0.00 | 2.49 | 2.49 | 2.23 | 1776 |
| 1729715160 | 2.49 | 0.36 | 16.90 | 2.13 | 2.49 | 2.13 | 4390 |
| 1729628760 | 2.13 | -0.27 | -11.25 | 2.4 | 2.4 | 2.13 | 1196 |
| 1729542360 | 2.4 | 0.11 | 4.80 | 2.22 | 2.4 | 2.15 | 3716 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
