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 €33.02 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €34.45, while €1000 invested 1 year ago would be worth €553.8. This corresponds to total returns of -96.7%, -96.56%, -44.62%, respectively, with annualized returns of -48.81%, -49%, -44.62%.

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
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
May 07, 2026	0.95	1	1	1	0.93	19,529
May 06, 2026	0.98	0.96	0.96	1	0.94	1,900
May 05, 2026	1	0.97	0.97	1	0.97	1,631
May 04, 2026	1	1	1	1	1	50
April 30, 2026	1.03	1.02	1.02	1.03	1.02	50
April 29, 2026	1.03	1.03	1.03	1.03	1.03	89
April 28, 2026	1.04	1.03	1.03	1.04	1.03	89
April 27, 2026	1.04	1.03	1.03	1.05	1	1,267
April 24, 2026	1.03	1	1	1.03	1	116
April 23, 2026	0.96	1.05	1.05	1.05	0.96	6,337
April 22, 2026	0.99	0.99	0.99	0.99	0.97	555
April 21, 2026	0.99	0.95	0.95	0.99	0.95	10,640
April 20, 2026	1.01	1.01	1.01	1.01	1.01	2,500
April 17, 2026	1.01	1.01	1.01	1.03	0.98	5,476
April 16, 2026	1.02	1.02	1.02	1.02	1.02	142
April 15, 2026	1.03	1.01	1.01	1.03	1.01	142
April 14, 2026	1.09	1.02	1.02	1.09	1.02	419
April 13, 2026	1.04	1.05	1.05	1.05	1.02	1,313
April 10, 2026	0.96	0.99	0.99	0.99	0.96	1,110
April 09, 2026	1.02	0.99	0.99	1.02	0.99	1,095
April 08, 2026	1.04	1.02	1.02	1.04	1	2,082
April 07, 2026	0.9	1.05	1.05	1.1	0.9	22,767
April 02, 2026	0.93	0.93	0.93	0.93	0.93	13,000
April 01, 2026	0.93	0.93	0.93	0.93	0.93	13,000
March 31, 2026	0.94	0.96	0.96	0.96	0.94	13,000
March 30, 2026	0.97	0.95	0.95	0.97	0.95	10,566
March 27, 2026	0.98	0.96	0.96	1.01	0.96	9,587
March 26, 2026	0.99	0.99	0.99	0.99	0.99	18,419
March 25, 2026	1.03	1	1	1.03	0.92	18,419