029 Group SE (DUSE:MDV)
Germany · Delayed Price · Currency is EUR 43.00
-2.40 (-5.29%)
At close: May 21, 2025
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 43.40 | 43.40 | 43.00 | 43.00 | 43.00 | -5.29% | 50 |
| May 13, 2025 | 46.40 | 46.40 | 45.40 | 45.40 | 45.40 | -2.58% | 144 |
| May 12, 2025 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | 255.73% | 135 |
| Sep 6, 2024 | 13.80 | 14.60 | 13.10 | 13.10 | 13.10 | - | 2 |
| Sep 5, 2024 | 13.80 | 14.60 | 13.10 | 13.10 | 13.10 | - | 2 |
| Sep 4, 2024 | 13.80 | 14.60 | 13.10 | 13.10 | 13.10 | - | 2 |
| Sep 3, 2024 | 13.80 | 14.60 | 13.10 | 13.10 | 13.10 | - | 2 |
| Sep 2, 2024 | 13.80 | 15.20 | 13.10 | 13.10 | 13.10 | - | 2 |
| Aug 23, 2024 | 13.80 | 14.60 | 13.10 | 13.10 | 13.10 | - | 30 |
| Aug 22, 2024 | 13.80 | 14.60 | 13.10 | 13.10 | 13.10 | -5.07% | 30 |
| Aug 21, 2024 | 13.80 | 14.60 | 13.80 | 13.80 | 13.80 | 5.34% | 30 |
| Aug 20, 2024 | 13.80 | 14.60 | 13.10 | 13.10 | 13.10 | - | 30 |
| Aug 19, 2024 | 13.80 | 14.60 | 13.10 | 13.10 | 13.10 | -5.76% | 30 |
| May 29, 2024 | 14.40 | 14.70 | 13.90 | 13.90 | 13.90 | 5.30% | 51 |
| Mar 28, 2024 | 13.70 | 14.00 | 13.20 | 13.20 | 13.20 | - | 24 |
| Mar 27, 2024 | 13.70 | 14.00 | 13.20 | 13.20 | 13.20 | - | 24 |
| Mar 26, 2024 | 13.70 | 14.00 | 13.20 | 13.20 | 13.20 | -7.04% | 24 |
| Mar 8, 2024 | 14.10 | 15.00 | 14.10 | 14.20 | 14.20 | - | 100 |
| Mar 7, 2024 | 14.30 | 15.00 | 14.20 | 14.20 | 14.20 | -0.70% | 100 |
| Mar 6, 2024 | 14.30 | 15.00 | 14.30 | 14.30 | 14.30 | - | 100 |
| Mar 5, 2024 | 14.30 | 15.00 | 14.30 | 14.30 | 14.30 | - | 100 |
| Mar 4, 2024 | 14.30 | 15.00 | 14.30 | 14.30 | 14.30 | 4.38% | 100 |
| Jun 30, 2023 | 13.90 | 16.40 | 13.70 | 13.70 | 13.70 | -16.46% | 80 |
| Jun 29, 2023 | 13.90 | 16.40 | 13.90 | 16.40 | 16.40 | 12.33% | 80 |
| Jun 28, 2023 | 12.90 | 15.70 | 12.90 | 14.60 | 14.60 | 26.96% | 100 |
| Jun 16, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 120 |
| Jun 15, 2023 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -8.87% | 120 |
| Jun 14, 2023 | 9.90 | 12.40 | 9.90 | 12.40 | 12.40 | -4.62% | 120 |
| Jun 2, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | 2 |
| Jun 1, 2023 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -5.97% | 2 |
| Mar 3, 2023 | 13.80 | 14.10 | 13.40 | 13.40 | 13.40 | - | 50 |
| Mar 2, 2023 | 14.00 | 14.70 | 13.40 | 13.40 | 13.40 | -6.29% | 50 |
| Feb 3, 2023 | 16.30 | 16.30 | 14.30 | 14.30 | 14.30 | -10.06% | 60 |
| Feb 2, 2023 | 16.70 | 16.90 | 15.90 | 15.90 | 15.90 | -1.24% | 60 |
| Feb 1, 2023 | 16.50 | 17.30 | 16.10 | 16.10 | 16.10 | -2.42% | 60 |
| Jan 31, 2023 | 17.00 | 17.30 | 16.50 | 16.50 | 16.50 | -4.62% | 60 |
| Jan 30, 2023 | 17.10 | 17.50 | 17.10 | 17.30 | 17.30 | 3.59% | 60 |
| Jan 27, 2023 | 16.80 | 17.60 | 16.70 | 16.70 | 16.70 | -0.60% | 60 |
| Jan 26, 2023 | 17.00 | 17.80 | 16.80 | 16.80 | 16.80 | -1.18% | 65 |
| Jan 25, 2023 | 17.50 | 17.80 | 17.00 | 17.00 | 17.00 | - | 65 |
| Jan 24, 2023 | 17.40 | 17.80 | 17.00 | 17.00 | 17.00 | - | 65 |
| Jan 23, 2023 | 18.70 | 18.70 | 17.00 | 17.00 | 17.00 | 18.06% | 65 |
| Dec 30, 2022 | 13.80 | 14.50 | 13.80 | 14.40 | 14.40 | 4.35% | 1,500 |
| Dec 29, 2022 | 14.00 | 14.50 | 13.80 | 13.80 | 13.80 | 1.47% | 1,500 |
| Dec 28, 2022 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 3.82% | 1,500 |
| Dec 27, 2022 | 13.40 | 14.00 | 13.10 | 13.10 | 13.10 | 12.93% | 1,500 |
| Dec 23, 2022 | 11.90 | 12.20 | 11.60 | 11.60 | 11.60 | - | 175 |
| Dec 22, 2022 | 11.90 | 12.20 | 11.60 | 11.60 | 11.60 | - | 175 |
| Dec 21, 2022 | 11.90 | 12.20 | 11.60 | 11.60 | 11.60 | - | 175 |