029 Group SE Z29
XETR · Germany · Technology Services
€41.600.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 1 |
| 2026-09-30 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-29 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-28 | €41.60 | 0.00% | €41.60 | €42.00 | €41.60 | 1 |
| 2026-09-25 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-24 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-23 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-22 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-21 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-18 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-17 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-16 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-15 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-14 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-11 | €41.60 | 0.00% | €41.60 | €41.60 | €41.00 | 1 |
| 2026-09-10 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-09 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-08 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-07 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-04 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-03 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-02 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-09-01 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-08-31 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-08-28 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-08-27 | €41.60 | 0.00% | €41.00 | €41.60 | €41.00 | 1 |
| 2026-08-26 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-08-25 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-08-24 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-08-21 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-08-20 | €41.60 | 0.00% | €42.00 | €42.00 | €41.60 | 1 |
| 2026-08-19 | €41.60 | 0.00% | €41.60 | €41.60 | €41.60 | 0 |
| 2026-08-18 | €41.60 | -1.89% | €42.00 | €42.00 | €41.00 | 133 |
| 2026-08-17 | €42.40 | 0.00% | €42.40 | €42.40 | €42.40 | 0 |
| 2026-08-14 | €42.40 | 0.00% | €42.40 | €42.40 | €42.40 | 0 |
| 2026-08-13 | €42.40 | 0.00% | €42.40 | €42.40 | €42.40 | 0 |
| 2026-08-12 | €42.40 | 0.00% | €42.40 | €42.40 | €42.40 | 0 |
| 2026-08-11 | €42.40 | 0.00% | €42.40 | €42.40 | €42.40 | 0 |
| 2026-08-10 | €42.40 | +0.95% | €42.40 | €42.40 | €42.40 | 0 |
| 2026-08-07 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-06 | €42.00 | 0.00% | €42.00 | €42.00 | €42.00 | 0 |
| 2026-08-05 | €42.00 | -1.87% | €42.20 | €42.20 | €42.00 | 61 |
| 2026-08-04 | €42.80 | 0.00% | €42.80 | €42.80 | €42.80 | 0 |
| 2026-08-03 | €42.80 | -0.93% | €42.80 | €42.80 | €42.80 | 0 |
| 2026-07-31 | €43.20 | 0.00% | €43.20 | €43.20 | €43.20 | 0 |
| 2026-07-30 | €43.20 | 0.00% | €43.20 | €43.20 | €43.20 | 0 |
| 2026-07-29 | €43.20 | 0.00% | €43.20 | €43.20 | €43.20 | 0 |
| 2026-07-28 | €43.20 | 0.00% | €43.20 | €43.20 | €43.20 | 0 |
| 2026-07-27 | €43.20 | 0.00% | €43.20 | €43.20 | €43.20 | 0 |
| 2026-07-24 | €43.20 | 0.00% | €43.20 | €43.20 | €43.20 | 0 |
| 2026-07-23 | €43.20 | 0.00% | €43.20 | €43.20 | €43.20 | 0 |
| 2026-07-22 | €43.20 | 0.00% | €43.20 | €43.20 | €43.20 | 0 |
| 2026-07-21 | €43.20 | +6.40% | €41.00 | €43.20 | €41.00 | 60 |
| 2026-07-20 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-17 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-16 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-15 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-14 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-13 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-10 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-09 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-08 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-07 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-06 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-03 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-02 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-07-01 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-30 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-29 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-26 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-25 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-24 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-23 | €40.60 | +0.50% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-22 | €40.40 | -0.49% | €40.40 | €40.40 | €40.40 | 0 |
| 2026-06-19 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-18 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-17 | €40.60 | 0.00% | €40.00 | €40.60 | €40.00 | 9 |
| 2026-06-16 | €40.60 | +0.50% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-15 | €40.40 | -0.49% | €40.40 | €40.40 | €40.40 | 0 |
| 2026-06-12 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-11 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-10 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-09 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-08 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-05 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-04 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-03 | €40.60 | 0.00% | €41.20 | €41.20 | €40.60 | 1 |
| 2026-06-02 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |
| 2026-06-01 | €40.60 | 0.00% | €41.20 | €41.20 | €40.60 | 21 |
| 2026-05-29 | €40.60 | 0.00% | €40.60 | €40.60 | €40.60 | 0 |