Xetra · HGEA · stock
hGears AG (HGEA) stock price history
Every Xetra trading session of hGears AG from May 21, 2021 to Nov 13, 2026: 1,395 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HGEA adjusted close, 2021 to 2026
- €26.80
- All time high, 2021
- €1.72
- 52 week high, €0.1920 low
- 1,395
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HGEA key facts
- hGears AG (HGEA) closed at €0.2460 on Nov 13, 2026 on Xetra.
- HGEA's all time high close is €26.80, set on May 25, 2021; its all time low close is €0.2020 on Nov 9, 2026.
- HGEA's 52 week range is €0.1920 to €1.72.
- HGEA returned -85.1% over the year to Nov 13, 2026 and -98.9% over five years.
- Since May 21, 2021 HGEA returned -99%, -57.4% a year compounded.
- HGEA's deepest drawdown was -99.2% from Aug 10, 2021 to Nov 9, 2026.
- DataCedar holds 1,395 daily sessions of HGEA history from May 21, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HGEA price chart, 2021 to 2026
HGEA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.1% |
| 3 months | -69.8% |
| 6 months | -73.8% |
| Year to date | -84.6% |
| 1 year | -85.1% |
| 3 years | -90.0% |
| 5 years | -98.9% |
| 10 years | n/a |
| Since May 21, 2021 | -99.1% |
| Compound annual growth, 5.5 years | -57.4% |
HGEA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €26.80 on May 25, 2021
- All time low close
- €0.2020 on Nov 9, 2026
- 52 week high
- €1.72 on Nov 18, 2025
- 52 week low
- €0.1920 on Nov 12, 2026
- Deepest drawdown
- -99.2% from Aug 10, 2021 to Nov 9, 2026, not yet recovered
- Best single session
- +22.2% on Oct 23, 2025
- Worst single session
- -37.9% on Oct 8, 2026
- Volatility, 1 year annualised
- 85.1%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2025, -6%
- Worst calendar year
- 2022, -67%
HGEA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 21, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.56 | €1.66 | €0.1920 | €0.2460 | -84.6% | 1.4M | 218 |
| 2025 | €1.71 | €2.26 | €1.30 | €1.60 | -5.6% | 1.9M | 253 |
| 2024 | €3.60 | €4.20 | €1.51 | €1.70 | -52.3% | 1.2M | 254 |
| 2023 | €7.00 | €8.30 | €2.10 | €3.55 | -51.0% | 2M | 255 |
| 2022 | €21.80 | €24.20 | €5.12 | €7.24 | -66.8% | 1.1M | 257 |
| 2021 | €27.50 | €27.60 | €18.30 | €21.80 | n/a | 2.8M | 158 |
HGEA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €0.2460 | -12.1% |
| October 2026 | €0.2800 | -31.4% |
| September 2026 | €0.4080 | -51.1% |
| August 2026 | €0.8350 | +5.7% |
| July 2026 | €0.7900 | -6.0% |
| June 2026 | €0.8400 | -10.6% |
| May 2026 | €0.9400 | -7.8% |
| April 2026 | €1.02 | +6.8% |
| March 2026 | €0.9550 | -21.7% |
| February 2026 | €1.22 | -23.3% |
| January 2026 | €1.59 | -0.6% |
| December 2025 | €1.60 | +13.5% |
About the HGEA data
Daily bars. 1,395 sessions from May 21, 2021 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AHGEA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
HGEA share price history
