029 GROUP SE INH O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 17 · 1,016 trading daysOlder →

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.