Westwing Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.200	13.500	13.100	13.100	13.100	24,484
2026-10-16	13.250	13.350	13.250	13.250	13.250	11,925
2026-10-15	13.150	13.400	12.550	13.250	13.250	22,899
2026-10-14	13.500	13.700	13.250	13.250	13.250	42,091
2026-10-13	13.000	13.500	13.000	13.400	13.400	25,035
2026-10-12	13.450	13.500	13.050	13.050	13.050	27,814
2026-10-09	12.750	13.900	12.650	13.500	13.500	41,549
2026-10-08	12.500	12.650	12.200	12.600	12.600	22,171
2026-10-07	12.650	13.000	12.350	12.350	12.350	31,717
2026-10-06	12.050	12.850	12.050	12.700	12.700	20,773
2026-10-05	11.900	12.400	11.900	12.050	12.050	16,695
2026-10-02	12.000	12.100	11.850	11.850	11.850	25,815
2026-10-01	12.100	12.350	11.900	11.900	11.900	19,940
2026-09-30	12.350	12.500	12.050	12.100	12.100	15,984
2026-09-29	12.400	12.550	12.150	12.400	12.400	15,303
2026-09-28	12.600	12.750	12.350	12.400	12.400	29,581
2026-09-25	12.400	12.850	12.400	12.600	12.600	18,612
2026-09-24	11.950	12.400	11.950	12.200	12.200	41,725
2026-09-23	12.150	12.150	11.550	11.950	11.950	47,391
2026-09-22	12.100	12.100	11.600	11.900	11.900	23,660
2026-09-21	11.850	12.050	11.750	11.800	11.800	31,989
2026-09-18	11.950	12.000	11.650	11.950	11.950	17,344
2026-09-17	12.000	12.000	11.850	12.000	12.000	12,201
2026-09-16	11.850	12.000	11.650	12.000	12.000	33,584
2026-09-15	12.150	12.200	11.800	11.850	11.850	38,948
2026-09-14	12.250	12.400	12.050	12.100	12.100	25,299
2026-09-11	12.500	12.600	12.150	12.300	12.300	30,758
2026-09-10	12.600	12.650	12.300	12.500	12.500	35,494
2026-09-09	12.650	13.000	12.650	12.700	12.700	9,917
2026-09-08	12.350	12.700	12.350	12.700	12.700	8,452
2026-09-07	12.150	12.750	12.150	12.650	12.650	11,623
2026-09-04	12.150	12.650	12.150	12.600	12.600	11,598
2026-09-03	12.400	12.400	11.800	12.200	12.200	16,935
2026-09-02	12.250	12.350	12.000	12.100	12.100	20,032
2026-09-01	12.450	12.500	12.250	12.250	12.250	17,069
2026-08-31	12.750	13.100	12.500	12.550	12.550	20,097
2026-08-28	12.900	13.050	12.700	12.850	12.850	14,866
2026-08-27	12.850	12.950	12.700	12.800	12.800	11,530
2026-08-26	12.900	13.100	12.900	12.950	12.950	12,783
2026-08-25	12.650	12.950	12.650	12.800	12.800	27,675
2026-08-24	12.550	12.900	12.300	12.800	12.800	17,478
2026-08-21	12.700	12.700	12.250	12.500	12.500	41,233
2026-08-20	12.550	12.650	12.250	12.550	12.550	32,875
2026-08-19	12.500	12.550	12.300	12.350	12.350	17,722
2026-08-18	12.600	12.700	12.350	12.450	12.450	31,246
2026-08-17	12.750	12.900	12.650	12.700	12.700	30,693
2026-08-14	13.100	13.150	12.550	12.800	12.800	37,420
2026-08-13	13.150	13.250	12.750	12.900	12.900	41,569
2026-08-12	13.300	13.550	13.100	13.200	13.200	19,867
2026-08-11	13.050	13.800	13.050	13.350	13.350	31,679
2026-08-10	13.900	14.200	13.700	13.700	13.700	20,498
2026-08-07	13.750	14.100	13.400	14.050	14.050	34,977
2026-08-06	14.400	14.400	13.750	13.750	13.750	23,806
2026-08-05	14.300	14.650	14.100	14.500	14.500	38,415
2026-08-04	14.100	14.450	13.750	14.250	14.250	25,523
2026-08-03	13.400	14.050	13.400	14.000	14.000	49,908
2026-07-31	14.100	14.200	12.800	13.350	13.350	48,156
2026-07-30	13.450	14.150	13.450	13.900	13.900	43,950
2026-07-29	15.000	15.000	14.500	14.550	14.550	16,279
2026-07-28	15.000	15.150	14.750	15.000	15.000	8,396

Page 1 of 2 · 66 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.