029 Group SE (FRA:Z29)
Germany flag Germany · Delayed Price · Currency is EUR
36.80
-1.40 (-3.66%)
Last updated: Oct 17, 2025, 5:36 PM CET

029 Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202536.8036.8036.0036.0036.00-1.10%-
Oct 21, 202536.6036.6036.4036.4036.401.11%-
Oct 20, 202536.6036.6036.0036.0036.00--
Oct 17, 202538.0038.0036.0036.0036.00-3.74%-
Oct 16, 202539.2039.2037.4037.4037.40-3.61%-
Oct 15, 202539.6039.6038.8038.8038.80-1.02%-
Oct 14, 202536.8039.2036.8039.2039.208.89%-
Oct 13, 202535.6036.0035.6036.0036.002.27%-
Oct 10, 202533.0035.2033.0035.2035.204.76%-
Oct 9, 202530.6033.6030.6033.6033.607.69%-
Oct 8, 202530.8031.2030.4031.2031.202.63%-
Oct 7, 202528.8030.4027.8030.4030.407.04%-
Oct 6, 202527.2028.4026.8028.4028.405.97%-
Oct 3, 202526.6026.8026.2026.8026.802.29%-
Oct 2, 202526.6026.6026.2026.2026.20--
Oct 1, 202527.2027.2026.2026.2026.20-0.76%-
Sep 30, 202527.8027.8026.4026.4026.40-3.65%-
Sep 29, 202527.8027.8027.4027.4027.40--
Sep 26, 202528.4028.4027.4027.4027.40-2.84%-
Sep 25, 202528.4028.4028.2028.2028.20--
Sep 24, 202528.4028.4028.2028.2028.20--
Sep 23, 202528.4028.4028.2028.2028.20--
Sep 22, 202528.4028.4028.2028.2028.20--
Sep 19, 202528.8028.8028.2028.2028.20-1.40%-
Sep 18, 202528.8028.8028.6028.6028.60--
Sep 17, 202528.8028.8028.4028.6028.60-1.38%-
Sep 16, 202529.4029.4029.0029.0029.00--
Sep 15, 202531.0031.0029.0029.0029.00-5.84%-
Sep 12, 202531.0031.0030.8030.8030.80--
Sep 11, 202531.0031.0030.8030.8030.80--
Sep 10, 202530.8030.8030.8030.8030.800.65%-
Sep 9, 202531.0031.0030.6030.6030.60-0.65%-
Sep 8, 202530.8030.8030.8030.8030.80--
Sep 5, 202531.0031.0030.8030.8030.80--
Sep 4, 202531.0031.0030.8030.8030.80--
Sep 3, 202531.0031.0030.8030.8030.80--
Sep 2, 202530.8030.8030.8030.8030.80--
Sep 1, 202531.0031.0030.8030.8030.80--
Aug 29, 202531.8031.8030.8030.8030.80-2.53%-
Aug 28, 202531.8031.8031.6031.6031.60--
Aug 27, 202531.8031.8031.6031.6031.60--
Aug 26, 202531.8031.8031.6031.6031.60--
Aug 25, 202531.8031.8031.6031.6031.60--
Aug 22, 202533.4033.4031.6031.6031.60-4.82%-
Aug 21, 202533.4033.4033.2033.2033.20--
Aug 20, 202533.4033.4033.2033.2033.20--
Aug 19, 202534.2034.2033.2033.2033.20-1.78%-
Aug 18, 202535.0035.0033.8033.8033.80-2.31%-
Aug 15, 202535.0035.0034.6034.6034.60--
Aug 14, 202535.6035.6034.6034.6034.60-1.70%-