029 Group SE (FRA:Z29)
Germany · Delayed Price · Currency is EUR 40.60
0.00 (0.00%)
Last updated: May 21, 2026, 9:00 AM CET
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| May 19, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| May 18, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| May 15, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| May 14, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| May 13, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| May 12, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| May 11, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| May 8, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| May 7, 2026 | 40.40 | 40.60 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| May 6, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| May 5, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| May 4, 2026 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | - | - |
| Apr 30, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 29, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 28, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 27, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 24, 2026 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | - | - |
| Apr 23, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 22, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 21, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 20, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 17, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 16, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 15, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 14, 2026 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | - | - |
| Apr 13, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 10, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 9, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 8, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 7, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 2, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Apr 1, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Mar 31, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Mar 30, 2026 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - | - |
| Mar 27, 2026 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | 1.50% | - |
| Mar 26, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Mar 25, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 9.89% | - |
| Mar 24, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | - | - |
| Mar 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Mar 20, 2026 | 36.40 | 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 | - | - |