029 Group SE (FRA:Z29)
Germany · Delayed Price · Currency is EUR 42.00
0.00 (0.00%)
Last updated: Aug 14, 2026, 5:20 PM CET
029 Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | - | -0.95% | - |
| Aug 13, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | - | - |
| Aug 12, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | - | - |
| Aug 11, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | - | - |
| Aug 10, 2026 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 1.45% | - |
| Aug 7, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | - | - |
| Aug 6, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | - | - |
| Aug 5, 2026 | 42.00 | 42.20 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Aug 4, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - | - |
| Aug 3, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jul 31, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | - | - |
| Jul 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 29, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | - | - |
| Jul 28, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | - | - |
| Jul 27, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | - | - |
| Jul 24, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | - | - |
| Jul 23, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | - | - |
| Jul 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.50% | - |
| Jul 21, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 20, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 17, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 16, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 15, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 14, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 13, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 10, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 9, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 8, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 7, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 6, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 3, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 2, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jul 1, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 30, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 29, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 26, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 25, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 24, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 23, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| Jun 22, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 19, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 18, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 17, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 16, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| Jun 15, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 12, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 11, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 10, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 9, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |
| Jun 8, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | - |