029 Group SE (ETR:Z29)
Germany · Delayed Price · Currency is EUR 41.60
0.00 (0.00%)
At close: Aug 21, 2026
ETR:Z29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 20, 2026 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | - | 1 |
| Aug 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Aug 18, 2026 | 42.00 | 42.00 | 41.00 | 41.60 | 41.60 | -1.89% | 133 |
| Aug 17, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 14, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 12, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Aug 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 5, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -1.87% | 61 |
| Aug 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 3, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Jul 31, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 30, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 29, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 28, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 22, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Jul 21, 2026 | 41.00 | 43.20 | 41.00 | 43.20 | 43.20 | 6.40% | 60 |
| Jul 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 15, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 6, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 2, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jul 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jun 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jun 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 18, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jun 17, 2026 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | - | 9 |
| Jun 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jun 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |