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 €9.28 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €10.08, while €1000 invested 1 year ago would be worth €149.09. This corresponds to total returns of -99.07%, -98.99%, -85.09%, respectively, with annualized returns of -57.39%, -60.14%, -85.09%.

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
November 12, 2026	0.22	0.24	0.24	0.24	0.19	9,323
November 11, 2026	0.24	0.24	0.24	0.25	0.22	29,116
November 10, 2026	0.23	0.23	0.23	0.25	0.21	4,891
November 09, 2026	0.22	0.2	0.2	0.22	0.2	813
November 06, 2026	0.24	0.23	0.23	0.25	0.23	305
November 05, 2026	0.24	0.24	0.24	0.24	0.24	128
November 04, 2026	0.25	0.24	0.24	0.25	0.23	100
November 03, 2026	0.28	0.25	0.25	0.28	0.25	3,786
November 02, 2026	0.28	0.26	0.26	0.3	0.26	30
October 30, 2026	0.28	0.28	0.28	0.28	0.27	1,011
October 29, 2026	0.26	0.28	0.28	0.3	0.25	2,219
October 28, 2026	0.28	0.3	0.3	0.3	0.27	1,451
October 27, 2026	0.27	0.3	0.3	0.3	0.25	805
October 26, 2026	0.25	0.27	0.27	0.3	0.25	718
October 23, 2026	0.28	0.27	0.27	0.28	0.27	469
October 22, 2026	0.29	0.27	0.27	0.3	0.27	7,393
October 21, 2026	0.29	0.29	0.29	0.3	0.28	28,747
October 20, 2026	0.28	0.29	0.29	0.29	0.27	231
October 19, 2026	0.29	0.29	0.29	0.29	0.28	3,191
October 16, 2026	0.3	0.29	0.29	0.3	0.25	3,643
October 15, 2026	0.3	0.27	0.27	0.31	0.25	2,929
October 14, 2026	0.32	0.29	0.29	0.33	0.25	7,265
October 13, 2026	0.33	0.32	0.32	0.38	0.29	31,014
October 12, 2026	0.35	0.31	0.31	0.36	0.3	6,007
October 09, 2026	0.42	0.3	0.3	0.42	0.25	66,037
October 08, 2026	0.41	0.25	0.25	0.41	0.25	27,976
October 07, 2026	0.39	0.41	0.41	0.43	0.37	1,206
October 06, 2026	0.44	0.4	0.4	0.44	0.38	13,203
October 05, 2026	0.39	0.42	0.42	0.42	0.39	1,690
October 02, 2026	0.4	0.38	0.38	0.4	0.35	26
October 01, 2026	0.41	0.4	0.4	0.46	0.39	379
September 30, 2026	0.44	0.41	0.41	0.44	0.41	20
September 29, 2026	0.41	0.43	0.43	0.43	0.41	762
September 28, 2026	0.4	0.45	0.45	0.45	0.4	674
September 25, 2026	0.37	0.41	0.41	0.41	0.37	189
September 24, 2026	0.46	0.41	0.41	0.46	0.37	1,472
September 23, 2026	0.44	0.42	0.42	0.44	0.42	224
September 22, 2026	0.44	0.43	0.43	0.47	0.4	68
September 21, 2026	0.48	0.44	0.44	0.48	0.44	3,527
September 18, 2026	0.45	0.48	0.48	0.5	0.45	9,274
September 17, 2026	0.52	0.47	0.47	0.54	0.45	19,263
September 16, 2026	0.5	0.53	0.53	0.6	0.5	107,139
September 15, 2026	0.5	0.48	0.48	0.5	0.46	6,171
September 11, 2026	0.47	0.49	0.49	0.51	0.47	822
September 10, 2026	0.52	0.5	0.5	0.52	0.49	7,370
September 09, 2026	0.61	0.5	0.5	0.61	0.44	70,766
September 08, 2026	0.62	0.61	0.61	0.67	0.6	7,986
September 07, 2026	0.83	0.7	0.7	0.86	0.69	27,434
September 04, 2026	0.85	0.84	0.84	0.85	0.84	275
September 03, 2026	0.85	0.85	0.85	0.85	0.85	561
September 02, 2026	0.83	0.83	0.83	0.83	0.83	7,894
September 01, 2026	0.85	0.83	0.83	0.85	0.82	7,894
August 31, 2026	0.85	0.84	0.84	0.85	0.84	4,158
August 28, 2026	0.85	0.83	0.83	0.93	0.8	9,021
August 27, 2026	0.82	0.84	0.84	0.85	0.82	2,153
August 26, 2026	0.85	0.82	0.82	0.85	0.82	324
August 25, 2026	0.81	0.85	0.85	0.85	0.81	758
August 24, 2026	0.85	0.83	0.83	0.85	0.83	846
August 21, 2026	0.84	0.85	0.85	0.85	0.84	28,428
August 20, 2026	0.83	0.81	0.81	0.85	0.81	12,279