hGears AG (HGEA.DE) XETRA

Currency In EUR

HGEA.DE Historical Return

If you invested €1000 in hGears AG (HGEA.DE) since IPO date, it would be worth €29.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €33.33, while €1000 invested 1 year ago would be worth €436.46. This corresponds to total returns of -97.02%, -96.67%, -56.35%, respectively, with annualized returns of -49.09%, -49.33%, -56.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HGEA.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	0.83	0.79	0.79	0.83	0.79	202
July 30, 2026	0.83	0.8	0.8	0.83	0.79	5,387
July 29, 2026	0.79	0.79	0.79	0.79	0.79	524
July 28, 2026	0.83	0.79	0.79	0.83	0.79	524
July 27, 2026	0.82	0.81	0.81	0.83	0.81	4,069
July 24, 2026	0.75	0.8	0.8	0.83	0.74	4,384
July 23, 2026	0.79	0.79	0.79	0.79	0.79	24
July 22, 2026	0.75	0.78	0.78	0.81	0.75	24
July 21, 2026	0.83	0.79	0.79	0.83	0.79	234
July 20, 2026	0.79	0.79	0.79	0.79	0.79	12,745
July 17, 2026	0.81	0.8	0.8	0.83	0.8	12,745
July 16, 2026	0.85	0.83	0.83	0.85	0.83	35
July 15, 2026	0.82	0.86	0.86	0.86	0.82	996
July 14, 2026	0.91	0.87	0.87	0.91	0.87	69
July 13, 2026	0.94	0.92	0.92	0.94	0.92	9
July 10, 2026	0.89	0.87	0.87	0.89	0.87	18
July 09, 2026	0.89	0.89	0.89	0.89	0.86	34
July 08, 2026	0.9	0.86	0.86	0.9	0.86	13
July 07, 2026	0.84	0.87	0.87	0.87	0.84	7
July 06, 2026	0.81	0.87	0.87	0.9	0.81	1,491
July 03, 2026	0.87	0.84	0.84	0.87	0.84	768
July 02, 2026	0.85	0.89	0.89	0.89	0.85	1,017
July 01, 2026	0.84	0.84	0.84	0.84	0.84	20
June 30, 2026	0.84	0.84	0.84	0.84	0.84	10
June 29, 2026	0.86	0.86	0.86	0.86	0.86	159
June 26, 2026	0.88	0.85	0.85	0.88	0.85	159
June 25, 2026	0.86	0.86	0.86	0.89	0.85	7,973
June 24, 2026	0.88	0.88	0.88	0.88	0.88	60
June 23, 2026	0.89	0.88	0.88	0.91	0.88	183
June 22, 2026	0.88	0.88	0.88	0.88	0.88	99
June 19, 2026	0.89	0.87	0.87	0.89	0.87	99
June 18, 2026	0.85	0.89	0.89	0.89	0.85	658
June 17, 2026	0.88	0.88	0.88	0.88	0.88	10,152
June 16, 2026	0.9	0.88	0.88	0.91	0.86	10,152
June 15, 2026	0.9	0.93	0.93	0.93	0.87	25,532
June 12, 2026	0.88	0.9	0.9	0.9	0.88	14,340
June 11, 2026	0.9	0.9	0.9	0.9	0.9	4,700
June 10, 2026	0.92	0.91	0.91	0.92	0.91	4,122
June 09, 2026	0.93	0.89	0.89	0.93	0.89	12
June 08, 2026	0.89	0.89	0.89	0.89	0.89	1,131
June 05, 2026	0.91	0.91	0.91	0.91	0.91	1,131
June 04, 2026	0.9	0.9	0.9	0.91	0.88	1,131
June 03, 2026	0.92	0.91	0.91	0.92	0.91	3,838
June 02, 2026	0.92	0.92	0.92	0.92	0.92	1,867
June 01, 2026	1	0.95	0.95	1	0.95	1,867
May 29, 2026	0.94	0.94	0.94	0.94	0.94	11
May 28, 2026	0.95	0.95	0.95	0.95	0.95	11,410
May 27, 2026	0.94	0.95	0.95	0.95	0.94	11,410
May 26, 2026	0.92	0.95	0.95	0.95	0.92	2,503
May 25, 2026	0.95	0.95	0.95	0.95	0.95	2,000
May 22, 2026	0.92	0.91	0.91	0.92	0.91	2,000
May 21, 2026	0.92	0.92	0.92	0.92	0.92	1,800
May 20, 2026	0.9	0.93	0.93	0.93	0.9	250
May 19, 2026	0.89	0.89	0.89	0.89	0.89	227
May 18, 2026	0.92	0.92	0.92	0.92	0.92	515
May 15, 2026	0.9	0.91	0.91	0.91	0.89	413
May 14, 2026	0.92	0.92	0.92	0.92	0.92	4,000
May 13, 2026	0.95	0.94	0.94	0.95	0.94	4,000
May 11, 2026	0.92	0.92	0.92	0.92	0.89	13,206
May 08, 2026	0.99	0.99	0.99	0.99	0.99	339