029 Group SE (ETR:Z29)
Germany · Delayed Price · Currency is EUR 40.60
0.00 (0.00%)
Last updated: May 22, 2026, 5:35 PM CET
ETR:Z29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| May 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | 100 |
| May 6, 2026 | 40.60 | 41.80 | 40.60 | 41.20 | 41.20 | - | 3 |
| May 5, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| May 4, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Apr 30, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Apr 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 28, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 27, 2026 | 41.80 | 41.80 | 41.20 | 41.20 | 41.20 | - | 2 |
| Apr 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Apr 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.46% | 5 |
| Apr 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 15, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Apr 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Apr 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Apr 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| 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% | - |