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 €15.02 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €17.3, while €1000 invested 1 year ago would be worth €230.06. This corresponds to total returns of -98.5%, -98.27%, -76.99%, respectively, with annualized returns of -54.24%, -55.59%, -76.99%.

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
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
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