Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 15 |
| 2024-08-29 | 7.680 | 7.720 | 7.600 | 7.720 | 7.720 | 802 |
| 2024-08-28 | 7.480 | 7.780 | 7.380 | 7.780 | 7.780 | 14,043 |
| 2024-08-27 | 7.680 | 7.680 | 7.520 | 7.620 | 7.620 | 189 |
| 2024-08-26 | 7.780 | 7.780 | 7.500 | 7.500 | 7.500 | 6,451 |
| 2024-08-23 | 8.300 | 8.300 | 7.560 | 7.560 | 7.560 | 4,368 |
| 2024-08-22 | 8.300 | 8.300 | 7.700 | 7.760 | 7.760 | 1,936 |
| 2024-08-21 | 8.080 | 8.480 | 8.080 | 8.380 | 8.380 | 14,405 |
| 2024-08-20 | 8.000 | 8.280 | 8.000 | 8.280 | 8.280 | 1,076 |
| 2024-08-19 | 7.840 | 8.080 | 7.800 | 8.020 | 8.020 | 13,075 |
| 2024-08-16 | 8.000 | 8.000 | 7.840 | 7.840 | 7.840 | 1,697 |
| 2024-08-15 | 8.140 | 8.140 | 8.080 | 8.080 | 8.080 | 14 |
| 2024-08-14 | 7.940 | 8.060 | 7.820 | 7.940 | 7.940 | 8,377 |
| 2024-08-13 | 7.620 | 7.900 | 7.600 | 7.900 | 7.900 | 1,696 |
| 2024-08-12 | 7.500 | 7.540 | 7.480 | 7.500 | 7.500 | 11,850 |
| 2024-08-09 | 7.480 | 7.580 | 7.480 | 7.480 | 7.480 | 1,629 |
| 2024-08-08 | 7.620 | 7.660 | 7.320 | 7.640 | 7.640 | 7,355 |
| 2024-08-07 | 7.500 | 7.500 | 7.000 | 7.400 | 7.400 | 16,828 |
| 2024-08-06 | 7.500 | 7.660 | 7.500 | 7.660 | 7.660 | 144 |
| 2024-08-05 | 7.500 | 7.600 | 7.380 | 7.500 | 7.500 | 13,873 |
| 2024-08-02 | 7.560 | 7.580 | 7.520 | 7.520 | 7.520 | 2,146 |
| 2024-08-01 | 7.720 | 7.720 | 7.560 | 7.640 | 7.640 | 98 |
| 2024-07-31 | 7.520 | 7.540 | 7.520 | 7.540 | 7.540 | 341 |
| 2024-07-30 | 7.540 | 7.600 | 7.520 | 7.520 | 7.520 | 4,424 |
| 2024-07-29 | 7.500 | 7.620 | 7.500 | 7.580 | 7.580 | 3,047 |
| 2024-07-26 | 7.600 | 7.740 | 7.540 | 7.620 | 7.620 | 2,724 |
| 2024-07-25 | 7.540 | 7.720 | 7.540 | 7.720 | 7.720 | 15,865 |
| 2024-07-24 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 14 |
| 2024-07-23 | 7.740 | 7.780 | 7.640 | 7.780 | 7.780 | 6,016 |
| 2024-07-22 | 7.500 | 7.680 | 7.500 | 7.580 | 7.580 | 1,594 |
| 2024-07-19 | 7.520 | 7.540 | 7.500 | 7.540 | 7.540 | 225 |
| 2024-07-18 | 7.600 | 7.600 | 7.500 | 7.580 | 7.580 | 615 |
| 2024-07-17 | 7.560 | 7.560 | 7.500 | 7.500 | 7.500 | 1,012 |
| 2024-07-16 | 7.600 | 7.600 | 7.500 | 7.560 | 7.560 | 1,152 |
| 2024-07-15 | 7.260 | 7.620 | 7.260 | 7.600 | 7.600 | 1,337 |
| 2024-07-12 | 7.540 | 7.620 | 7.380 | 7.540 | 7.540 | 23,684 |
| 2024-07-11 | 7.800 | 7.800 | 7.000 | 7.560 | 7.560 | 81,418 |
| 2024-07-10 | 7.880 | 7.880 | 7.780 | 7.860 | 7.860 | 239 |
| 2024-07-09 | 7.800 | 7.880 | 7.780 | 7.880 | 7.880 | 2,048 |
| 2024-07-08 | 7.920 | 7.920 | 7.780 | 7.780 | 7.780 | 480 |
| 2024-07-05 | 7.900 | 8.100 | 7.700 | 7.940 | 7.940 | 668 |
| 2024-07-04 | 7.940 | 8.040 | 7.940 | 7.980 | 7.980 | 383 |
| 2024-07-03 | 7.800 | 7.940 | 7.740 | 7.780 | 7.780 | 9,466 |
| 2024-07-02 | 7.840 | 7.900 | 7.760 | 7.900 | 7.900 | 8,690 |
| 2024-07-01 | 8.000 | 8.020 | 7.620 | 7.840 | 7.840 | 34,048 |
| 2024-06-28 | 8.000 | 8.300 | 7.880 | 8.000 | 8.000 | 15,581 |
| 2024-06-27 | 8.200 | 8.240 | 7.740 | 7.840 | 7.840 | 29,611 |
| 2024-06-26 | 8.080 | 8.180 | 7.680 | 8.100 | 8.100 | 47,732 |
| 2024-06-25 | 8.080 | 8.380 | 8.000 | 8.380 | 8.380 | 5,690 |
| 2024-06-24 | 8.180 | 8.200 | 8.100 | 8.100 | 8.100 | 2,112 |
| 2024-06-21 | 8.000 | 8.200 | 8.000 | 8.200 | 8.200 | 37 |
| 2024-06-20 | 8.180 | 8.200 | 8.180 | 8.200 | 8.200 | 20 |
| 2024-06-19 | 8.040 | 8.160 | 8.040 | 8.040 | 8.040 | 2,014 |
| 2024-06-18 | 8.160 | 8.200 | 8.140 | 8.140 | 8.140 | 12 |
| 2024-06-17 | 8.020 | 8.200 | 8.020 | 8.180 | 8.180 | 10,785 |
| 2024-06-14 | 8.080 | 8.140 | 8.040 | 8.040 | 8.040 | 1,934 |
| 2024-06-13 | 8.200 | 8.200 | 8.060 | 8.200 | 8.200 | 1,078 |
| 2024-06-12 | 8.360 | 8.420 | 8.300 | 8.380 | 8.380 | 2,697 |
| 2024-06-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 4,505 |
| 2024-06-10 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 11,322 |
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.