029 Group SE (FRA:Z29)
Germany · Delayed Price · Currency is EUR 36.40
-0.60 (-1.62%)
Last updated: Mar 20, 2026, 11:36 AM CET
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Mar 19, 2026 | 37.80 | 38.00 | 36.40 | 36.40 | 36.40 | -4.21% | - |
| Mar 18, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - | - |
| Mar 17, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 0.53% | - |
| Mar 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Mar 13, 2026 | 35.20 | 37.80 | 35.20 | 37.80 | 37.80 | 7.39% | - |
| Mar 12, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Mar 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Mar 10, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Mar 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Mar 4, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -2.17% | 248 |
| Mar 3, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 27, 2026 | 37.20 | 37.60 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 26, 2026 | 36.40 | 36.80 | 36.00 | 36.80 | 36.80 | 2.22% | - |
| Feb 25, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 4.65% | - |
| Feb 24, 2026 | 33.40 | 34.40 | 33.20 | 34.40 | 34.40 | 3.61% | - |
| Feb 23, 2026 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 3.11% | - |
| Feb 20, 2026 | 30.40 | 32.20 | 30.40 | 32.20 | 32.20 | 5.23% | - |
| Feb 19, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - | - |
| Feb 18, 2026 | 31.00 | 31.20 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Feb 17, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 16, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 13, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 12, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 11, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 10, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 9, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 6, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 5, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 4, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 3, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Feb 2, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 30, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 29, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 28, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 27, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 26, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 23, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 22, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 21, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 20, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 19, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - | - |
| Jan 16, 2026 | 31.60 | 31.80 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jan 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jan 14, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 13, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 12, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |