029 GROUP SE INH O.N. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 14.300 | 14.600 | 13.900 | 14.600 | 14.600 | 325 |
| 2022-12-27 | 14.200 | 14.300 | 14.100 | 14.100 | 14.100 | 162 |
| 2022-12-23 | 12.500 | 14.000 | 12.500 | 14.000 | 14.000 | 741 |
| 2022-12-22 | 12.500 | 12.500 | 12.400 | 12.500 | 12.500 | 520 |
| 2022-12-21 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2022-12-20 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2022-12-19 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 0 |
| 2022-12-16 | 12.100 | 12.500 | 12.100 | 12.500 | 12.500 | 372 |
| 2022-12-15 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 0 |
| 2022-12-14 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 154 |
| 2022-12-13 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 0 |
| 2022-12-12 | 12.300 | 12.400 | 12.300 | 12.300 | 12.300 | 20 |
| 2022-12-09 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2022-12-08 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 0 |
| 2022-12-07 | 12.300 | 12.300 | 12.000 | 12.200 | 12.200 | 237 |
| 2022-12-06 | 12.000 | 12.200 | 12.000 | 12.200 | 12.200 | 243 |
| 2022-12-05 | 12.000 | 12.100 | 12.000 | 12.100 | 12.100 | 286 |
| 2022-12-02 | 12.100 | 12.200 | 12.000 | 12.200 | 12.200 | 204 |
| 2022-12-01 | 11.800 | 12.300 | 11.800 | 12.300 | 12.300 | 857 |
| 2022-11-30 | 11.300 | 11.800 | 11.300 | 11.800 | 11.800 | 1,084 |
| 2022-11-29 | 11.000 | 11.200 | 11.000 | 11.200 | 11.200 | 21 |
| 2022-11-28 | 11.000 | 11.200 | 11.000 | 11.200 | 11.200 | 240 |
| 2022-11-25 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2022-11-24 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2022-11-23 | 11.100 | 11.200 | 11.000 | 11.200 | 11.200 | 310 |
| 2022-11-22 | 10.300 | 11.000 | 10.300 | 11.000 | 11.000 | 1,661 |
| 2022-11-21 | 10.000 | 10.200 | 10.000 | 10.200 | 10.200 | 280 |
| 2022-11-18 | 9.400 | 10.200 | 9.400 | 10.200 | 10.200 | 1,882 |
| 2022-11-17 | 9.400 | 9.450 | 9.400 | 9.450 | 9.450 | 20 |
| 2022-11-16 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 0 |
| 2022-11-15 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 312 |
| 2022-11-14 | 9.500 | 9.550 | 9.500 | 9.500 | 9.500 | 250 |
| 2022-11-11 | 9.350 | 9.550 | 9.350 | 9.550 | 9.550 | 400 |
| 2022-11-10 | 8.350 | 9.650 | 8.350 | 9.550 | 9.550 | 3,097 |
| 2022-11-09 | 8.150 | 8.250 | 8.150 | 8.250 | 8.250 | 160 |
| 2022-11-08 | 8.250 | 8.400 | 8.150 | 8.300 | 8.300 | 928 |
| 2022-11-07 | 8.850 | 8.850 | 8.300 | 8.350 | 8.350 | 1,754 |
| 2022-11-04 | 9.000 | 9.000 | 8.850 | 8.950 | 8.950 | 540 |
| 2022-11-03 | 9.150 | 9.150 | 9.050 | 9.050 | 9.050 | 370 |
| 2022-11-02 | 9.500 | 9.500 | 9.250 | 9.250 | 9.250 | 1,306 |
| 2022-11-01 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 80 |
| 2022-10-31 | 10.300 | 10.300 | 9.300 | 9.300 | 9.300 | 1,726 |
| 2022-10-28 | 10.400 | 10.700 | 10.300 | 10.400 | 10.400 | 386 |
| 2022-10-27 | 10.200 | 10.800 | 10.000 | 10.700 | 10.700 | 2,488 |
| 2022-10-26 | 10.700 | 10.700 | 9.650 | 10.400 | 10.400 | 3,590 |
| 2022-10-25 | 11.200 | 11.200 | 10.700 | 10.900 | 10.900 | 883 |
| 2022-10-24 | 11.500 | 11.500 | 11.200 | 11.300 | 11.300 | 584 |
| 2022-10-21 | 11.100 | 11.400 | 11.100 | 11.300 | 11.300 | 1,610 |
| 2022-10-20 | 10.400 | 11.900 | 10.400 | 11.100 | 11.100 | 4,103 |
| 2022-10-19 | 9.000 | 10.300 | 9.000 | 10.200 | 10.200 | 2,330 |
| 2022-10-18 | 7.950 | 9.000 | 7.950 | 8.950 | 8.950 | 5,468 |
| 2022-10-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 253 |
| 2022-10-14 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 500 |
| 2022-10-13 | 8.100 | 8.250 | 8.100 | 8.250 | 8.250 | 3,150 |
| 2022-10-12 | 7.300 | 8.200 | 7.300 | 8.100 | 8.100 | 3,530 |
| 2022-10-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2022-10-10 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
← NewerPage 17 of 17 · 1,017 trading days
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.