029 GROUP SE INH O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	15.600	15.600	15.600	15.600	15.600	200
2024-11-26	15.800	15.800	15.800	15.800	15.800	0
2024-11-25	15.800	15.800	15.800	15.800	15.800	0
2024-11-22	15.800	15.800	15.800	15.800	15.800	0
2024-11-21	15.800	15.800	15.800	15.800	15.800	0
2024-11-20	15.800	15.800	15.800	15.800	15.800	0
2024-11-19	15.800	15.800	15.800	15.800	15.800	0
2024-11-18	15.800	15.800	15.800	15.800	15.800	0
2024-11-15	15.800	15.800	15.800	15.800	15.800	0
2024-11-14	15.800	15.800	15.800	15.800	15.800	0
2024-11-13	15.600	15.800	15.600	15.800	15.800	110
2024-11-12	15.800	15.800	15.800	15.800	15.800	0
2024-11-11	15.800	15.800	15.800	15.800	15.800	0
2024-11-08	15.800	15.800	15.800	15.800	15.800	0
2024-11-07	15.800	15.800	15.800	15.800	15.800	0
2024-11-06	15.800	15.800	15.800	15.800	15.800	0
2024-11-05	15.800	15.800	15.800	15.800	15.800	0
2024-11-04	15.800	15.800	15.800	15.800	15.800	0
2024-11-01	15.800	15.800	15.800	15.800	15.800	0
2024-10-31	15.800	15.800	15.800	15.800	15.800	0
2024-10-30	15.800	15.800	15.800	15.800	15.800	0
2024-10-29	15.800	15.800	15.800	15.800	15.800	0
2024-10-28	15.800	15.800	15.800	15.800	15.800	321
2024-10-25	15.600	15.600	15.600	15.600	15.600	0
2024-10-24	15.600	15.600	15.600	15.600	15.600	0
2024-10-23	15.600	15.600	15.600	15.600	15.600	0
2024-10-22	15.600	15.600	15.600	15.600	15.600	0
2024-10-21	15.700	15.700	15.600	15.600	15.600	65
2024-10-18	15.500	15.600	15.500	15.600	15.600	338
2024-10-17	14.800	14.800	14.800	14.800	14.800	0
2024-10-16	14.800	14.800	14.800	14.800	14.800	0
2024-10-15	14.800	14.800	14.800	14.800	14.800	0
2024-10-14	14.600	14.800	14.600	14.800	14.800	2
2024-10-11	14.800	14.800	14.800	14.800	14.800	0
2024-10-10	14.800	14.800	14.800	14.800	14.800	0
2024-10-09	14.800	14.800	14.800	14.800	14.800	0
2024-10-08	14.800	14.800	14.800	14.800	14.800	0
2024-10-07	14.800	14.800	14.800	14.800	14.800	0
2024-10-04	14.800	14.800	14.800	14.800	14.800	0
2024-10-03	14.800	14.800	14.800	14.800	14.800	0
2024-10-02	14.800	14.800	14.800	14.800	14.800	0
2024-10-01	14.800	14.800	14.800	14.800	14.800	0
2024-09-30	14.800	14.800	14.800	14.800	14.800	0
2024-09-27	14.800	14.800	14.800	14.800	14.800	0
2024-09-26	14.800	14.800	14.800	14.800	14.800	0
2024-09-25	14.700	14.800	14.700	14.800	14.800	125
2024-09-24	14.900	14.900	14.900	14.900	14.900	0
2024-09-23	14.900	14.900	14.900	14.900	14.900	0
2024-09-20	14.900	14.900	14.900	14.900	14.900	0
2024-09-19	14.900	14.900	14.900	14.900	14.900	0
2024-09-18	14.900	14.900	14.900	14.900	14.900	0
2024-09-17	14.900	14.900	14.900	14.900	14.900	0
2024-09-16	14.900	14.900	14.900	14.900	14.900	0
2024-09-13	14.900	14.900	14.900	14.900	14.900	0
2024-09-12	14.900	14.900	14.900	14.900	14.900	0
2024-09-11	14.900	14.900	14.900	14.900	14.900	0
2024-09-10	14.900	14.900	14.900	14.900	14.900	0
2024-09-09	14.900	14.900	14.900	14.900	14.900	0
2024-09-06	14.900	14.900	14.900	14.900	14.900	0
2024-09-05	14.900	14.900	14.900	14.900	14.900	0

← NewerPage 9 of 17 · 1,020 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.