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 €32.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €32.95, while €1000 invested 1 year ago would be worth €447.37. This corresponds to total returns of -96.79%, -96.71%, -55.26%, respectively, with annualized returns of -48.02%, -49.47%, -55.26%.

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
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
August 19, 2026	0.83	0.81	0.81	0.83	0.81	1,498
August 18, 2026	0.83	0.82	0.82	0.83	0.82	852
August 17, 2026	0.8	0.8	0.8	0.83	0.8	3,012
August 14, 2026	0.8	0.82	0.82	0.83	0.8	617
August 13, 2026	0.8	0.82	0.82	0.83	0.8	198
August 12, 2026	0.83	0.82	0.82	0.83	0.82	27
August 11, 2026	0.83	0.8	0.8	0.83	0.8	1,619
August 10, 2026	0.8	0.82	0.82	0.83	0.8	467
August 07, 2026	0.83	0.82	0.82	0.83	0.8	33
August 06, 2026	0.83	0.83	0.83	0.83	0.83	21
August 05, 2026	0.8	0.82	0.82	0.83	0.8	120
August 04, 2026	0.83	0.8	0.8	0.83	0.78	105
August 03, 2026	0.83	0.81	0.81	0.83	0.81	37
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