Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.300 | 8.400 | 8.200 | 8.400 | 8.400 | 1,476 |
| 2024-06-06 | 8.340 | 8.440 | 8.320 | 8.320 | 8.320 | 5,844 |
| 2024-06-05 | 8.360 | 8.400 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2024-06-04 | 8.260 | 8.320 | 8.240 | 8.320 | 8.320 | 137 |
| 2024-06-03 | 8.400 | 8.400 | 8.280 | 8.400 | 8.400 | 2,152 |
| 2024-05-31 | 8.240 | 8.380 | 8.240 | 8.380 | 8.380 | 3,707 |
| 2024-05-30 | 8.300 | 8.320 | 8.240 | 8.320 | 8.320 | 1,518 |
| 2024-05-29 | 8.280 | 8.380 | 8.260 | 8.380 | 8.380 | 7,058 |
| 2024-05-28 | 8.340 | 8.340 | 8.200 | 8.260 | 8.260 | 5,193 |
| 2024-05-27 | 8.300 | 8.480 | 8.220 | 8.320 | 8.320 | 3,353 |
| 2024-05-24 | 8.220 | 8.480 | 8.220 | 8.340 | 8.340 | 58,880 |
| 2024-05-23 | 8.400 | 8.400 | 8.240 | 8.260 | 8.260 | 756 |
| 2024-05-22 | 8.240 | 8.420 | 8.200 | 8.240 | 8.240 | 3,680 |
| 2024-05-21 | 8.360 | 8.520 | 8.260 | 8.260 | 8.260 | 4,022 |
| 2024-05-20 | 8.520 | 8.520 | 8.500 | 8.520 | 8.520 | 816 |
| 2024-05-17 | 8.060 | 8.520 | 8.040 | 8.520 | 8.520 | 7,986 |
| 2024-05-16 | 8.240 | 8.280 | 8.040 | 8.060 | 8.060 | 1,217 |
| 2024-05-15 | 8.460 | 8.500 | 8.340 | 8.340 | 8.340 | 548 |
| 2024-05-14 | 8.340 | 8.420 | 8.260 | 8.420 | 8.420 | 2,019 |
| 2024-05-13 | 7.880 | 8.280 | 7.880 | 8.280 | 8.280 | 2,062 |
| 2024-05-10 | 8.280 | 8.300 | 7.980 | 7.980 | 7.980 | 2,553 |
| 2024-05-09 | 8.400 | 8.480 | 8.320 | 8.320 | 8.320 | 5,364 |
| 2024-05-08 | 8.500 | 8.540 | 8.460 | 8.500 | 8.500 | 3,129 |
| 2024-05-07 | 8.340 | 8.740 | 8.340 | 8.540 | 8.540 | 13,531 |
| 2024-05-06 | 8.420 | 8.580 | 8.340 | 8.340 | 8.340 | 1,204 |
| 2024-05-03 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2024-05-02 | 8.420 | 8.680 | 8.420 | 8.600 | 8.600 | 711 |
| 2024-04-30 | 8.220 | 8.680 | 8.220 | 8.680 | 8.680 | 3,458 |
| 2024-04-29 | 8.240 | 8.300 | 8.240 | 8.280 | 8.280 | 1,407 |
| 2024-04-26 | 8.140 | 8.340 | 8.140 | 8.240 | 8.240 | 386 |
| 2024-04-25 | 8.120 | 8.320 | 8.060 | 8.060 | 8.060 | 3,634 |
| 2024-04-24 | 8.020 | 8.280 | 8.020 | 8.280 | 8.280 | 266 |
| 2024-04-23 | 8.080 | 8.280 | 8.080 | 8.280 | 8.280 | 566 |
| 2024-04-22 | 7.960 | 8.440 | 7.960 | 8.000 | 8.000 | 12,885 |
| 2024-04-19 | 8.000 | 8.180 | 7.900 | 7.900 | 7.900 | 17,158 |
| 2024-04-18 | 7.860 | 8.120 | 7.860 | 8.060 | 8.060 | 13,193 |
| 2024-04-17 | 8.000 | 8.140 | 7.960 | 8.100 | 8.100 | 8,949 |
| 2024-04-16 | 7.900 | 8.080 | 7.860 | 8.060 | 8.060 | 3,054 |
| 2024-04-15 | 8.000 | 8.200 | 7.960 | 7.960 | 7.960 | 3,257 |
| 2024-04-12 | 8.160 | 8.200 | 8.100 | 8.200 | 8.200 | 1,073 |
| 2024-04-11 | 7.900 | 8.060 | 7.800 | 8.060 | 8.060 | 2,502 |
| 2024-04-10 | 8.000 | 8.000 | 7.760 | 7.900 | 7.900 | 10,837 |
| 2024-04-09 | 7.800 | 8.000 | 7.800 | 7.980 | 7.980 | 3,261 |
| 2024-04-08 | 7.860 | 7.860 | 7.800 | 7.800 | 7.800 | 2,624 |
| 2024-04-05 | 7.880 | 8.000 | 7.820 | 7.820 | 7.820 | 7,828 |
| 2024-04-04 | 7.800 | 7.900 | 7.800 | 7.880 | 7.880 | 2,862 |
| 2024-04-03 | 7.840 | 7.900 | 7.800 | 7.800 | 7.800 | 3,783 |
| 2024-04-02 | 7.800 | 7.900 | 7.780 | 7.880 | 7.880 | 6,403 |
| 2024-03-28 | 7.650 | 7.940 | 7.650 | 7.900 | 7.900 | 2,235 |
| 2024-03-27 | 7.700 | 7.990 | 7.700 | 7.990 | 7.990 | 1,007 |
| 2024-03-26 | 7.600 | 7.650 | 7.510 | 7.650 | 7.650 | 1,269 |
| 2024-03-25 | 7.500 | 7.720 | 7.490 | 7.520 | 7.520 | 1,815 |
| 2024-03-22 | 7.490 | 7.690 | 7.490 | 7.690 | 7.690 | 3,056 |
| 2024-03-21 | 7.490 | 7.730 | 7.470 | 7.480 | 7.480 | 2,672 |
| 2024-03-20 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 579 |
| 2024-03-19 | 7.560 | 7.910 | 7.560 | 7.770 | 7.770 | 3,193 |
| 2024-03-18 | 7.560 | 7.620 | 7.560 | 7.610 | 7.610 | 2,050 |
| 2024-03-15 | 7.840 | 7.840 | 7.510 | 7.510 | 7.510 | 554 |
| 2024-03-14 | 8.000 | 8.000 | 7.520 | 7.520 | 7.520 | 14,084 |
| 2024-03-13 | 8.050 | 8.080 | 7.910 | 7.910 | 7.910 | 2,255 |
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.