029 Group SE (FRA:Z29)
Germany
· Delayed Price · Currency is EUR 41.20
0.00 (0.00%)
Last updated: Apr 28, 2026, 5:35 PM CET
029 Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |
| Jan 9, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 8, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 7, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | - |
| Jan 6, 2026 | 32.40 | 32.40 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Jan 5, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Jan 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Dec 30, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 21.71% | - |
| Dec 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Dec 23, 2025 | 26.20 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | 17 |
| Dec 22, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | - | 48 |
| Dec 19, 2025 | 28.20 | 28.20 | 26.40 | 26.40 | 26.40 | -7.04% | - |
| Dec 18, 2025 | 29.20 | 29.40 | 28.40 | 28.40 | 28.40 | -3.40% | - |
| Dec 17, 2025 | 30.60 | 30.80 | 29.40 | 29.40 | 29.40 | -4.55% | - |
| Dec 16, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | - | - |
| Dec 15, 2025 | 31.40 | 31.60 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Dec 12, 2025 | 32.00 | 32.20 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Dec 11, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 10, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 9, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Dec 8, 2025 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Dec 5, 2025 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Dec 4, 2025 | 32.60 | 32.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 3, 2025 | 32.60 | 32.60 | 30.60 | 30.60 | 30.60 | - | - |
| Dec 2, 2025 | 33.80 | 33.80 | 30.60 | 30.60 | 30.60 | -9.47% | - |
| Dec 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Nov 28, 2025 | 32.80 | 33.80 | 32.80 | 33.80 | 33.80 | 3.05% | - |