029 Group SE (ETR:Z29)
Germany · Delayed Price · Currency is EUR 41.20
0.00 (0.00%)
At close: Apr 9, 2026
ETR:Z29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 8, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 1, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Mar 31, 2026 | 40.60 | 41.20 | 40.60 | 41.20 | 41.20 | - | 12 |
| Mar 30, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | - | 2 |
| Mar 27, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | 25 |
| Mar 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Mar 25, 2026 | 39.60 | 40.60 | 39.60 | 40.60 | 40.60 | 4.10% | 277 |
| Mar 24, 2026 | 37.40 | 39.00 | 37.40 | 39.00 | 39.00 | 5.98% | 873 |
| Mar 23, 2026 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | -0.54% | 25 |
| Mar 20, 2026 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | - | 1 |
| Mar 19, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -3.65% | 209 |
| Mar 18, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Mar 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Mar 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Mar 13, 2026 | 36.20 | 38.40 | 36.20 | 38.40 | 38.40 | 7.26% | 300 |
| Mar 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Mar 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Mar 10, 2026 | 36.00 | 36.00 | 35.20 | 35.80 | 35.80 | -2.19% | 200 |
| Mar 9, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Mar 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Mar 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Mar 4, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -2.14% | 151 |
| Mar 3, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Mar 2, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Feb 27, 2026 | 37.80 | 37.80 | 37.40 | 37.40 | 37.40 | -1.06% | 185 |
| Feb 26, 2026 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 2.16% | 90 |
| Feb 25, 2026 | 35.40 | 37.00 | 35.40 | 37.00 | 37.00 | 4.52% | 155 |
| Feb 24, 2026 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 4.12% | 250 |
| Feb 23, 2026 | 33.40 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 104 |
| Feb 20, 2026 | 31.40 | 33.00 | 31.40 | 33.00 | 33.00 | 6.45% | 430 |
| Feb 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Feb 18, 2026 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -1.90% | 159 |
| Feb 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Feb 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |