029 GROUP SE INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-28 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-27 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-26 | 15.100 | 15.100 | 14.900 | 14.900 | 14.900 | 2 |
| 2024-08-23 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-22 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-21 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-20 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-19 | 15.100 | 15.100 | 14.900 | 14.900 | 14.900 | 10 |
| 2024-08-16 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-15 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-14 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-13 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-12 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-09 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-08 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-07 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-06 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 0 |
| 2024-08-05 | 15.000 | 15.000 | 14.900 | 14.900 | 14.900 | 2,000 |
| 2024-08-02 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 0 |
| 2024-08-01 | 15.000 | 15.200 | 15.000 | 15.200 | 15.200 | 355 |
| 2024-07-31 | 14.300 | 15.100 | 14.300 | 14.700 | 14.700 | 1,434 |
| 2024-07-30 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-29 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-26 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-25 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-24 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-23 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-22 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-19 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-18 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-17 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 0 |
| 2024-07-16 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 300 |
| 2024-07-15 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2024-07-12 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2024-07-11 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2024-07-10 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2024-07-09 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2024-07-08 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2024-07-05 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2024-07-04 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 0 |
| 2024-07-03 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 345 |
| 2024-07-02 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-07-01 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-28 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-27 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-26 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-25 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-24 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-21 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-20 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-19 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-18 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-17 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-14 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-06-13 | 14.600 | 14.600 | 14.500 | 14.500 | 14.500 | 334 |
| 2024-06-12 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 0 |
| 2024-06-11 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 50 |
| 2024-06-10 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
| 2024-06-07 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.