Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.800 | 8.100 | 7.800 | 8.100 | 8.100 | 5,117 |
| 2024-03-11 | 7.660 | 7.750 | 7.660 | 7.700 | 7.700 | 1,002 |
| 2024-03-08 | 7.520 | 7.630 | 7.300 | 7.620 | 7.620 | 20,930 |
| 2024-03-07 | 7.820 | 7.820 | 7.600 | 7.600 | 7.600 | 2,111 |
| 2024-03-06 | 7.820 | 7.890 | 7.820 | 7.830 | 7.830 | 1,038 |
| 2024-03-05 | 7.860 | 7.980 | 7.830 | 7.830 | 7.830 | 3,792 |
| 2024-03-04 | 8.110 | 8.110 | 7.960 | 7.960 | 7.960 | 591 |
| 2024-03-01 | 8.000 | 8.130 | 7.980 | 8.050 | 8.050 | 3,263 |
| 2024-02-29 | 7.940 | 7.950 | 7.820 | 7.850 | 7.850 | 915 |
| 2024-02-28 | 7.990 | 8.000 | 7.960 | 7.990 | 7.990 | 571 |
| 2024-02-27 | 7.700 | 7.990 | 7.600 | 7.990 | 7.990 | 6,440 |
| 2024-02-26 | 7.470 | 7.860 | 7.470 | 7.760 | 7.760 | 3,496 |
| 2024-02-23 | 7.650 | 7.800 | 7.460 | 7.800 | 7.800 | 6,619 |
| 2024-02-22 | 7.560 | 7.650 | 7.500 | 7.650 | 7.650 | 3,249 |
| 2024-02-21 | 7.510 | 7.650 | 7.500 | 7.650 | 7.650 | 2,604 |
| 2024-02-20 | 7.500 | 7.560 | 7.500 | 7.560 | 7.560 | 912 |
| 2024-02-19 | 7.560 | 7.610 | 7.500 | 7.520 | 7.520 | 4,972 |
| 2024-02-16 | 7.500 | 7.600 | 7.500 | 7.550 | 7.550 | 2,404 |
| 2024-02-15 | 7.730 | 7.730 | 7.300 | 7.500 | 7.500 | 13,063 |
| 2024-02-14 | 7.520 | 7.730 | 7.400 | 7.540 | 7.540 | 7,919 |
| 2024-02-13 | 8.000 | 8.000 | 7.650 | 7.650 | 7.650 | 7,096 |
| 2024-02-12 | 8.100 | 8.140 | 7.950 | 7.950 | 7.950 | 7,776 |
| 2024-02-09 | 8.150 | 8.320 | 8.150 | 8.150 | 8.150 | 21,332 |
| 2024-02-08 | 8.210 | 8.260 | 7.830 | 8.200 | 8.200 | 71,305 |
| 2024-02-07 | 8.170 | 8.340 | 8.170 | 8.340 | 8.340 | 534 |
| 2024-02-06 | 8.130 | 8.310 | 8.130 | 8.250 | 8.250 | 14,146 |
| 2024-02-05 | 8.160 | 8.380 | 8.160 | 8.250 | 8.250 | 5,738 |
| 2024-02-02 | 8.250 | 8.300 | 8.250 | 8.250 | 8.250 | 8,030 |
| 2024-02-01 | 8.380 | 8.380 | 8.250 | 8.290 | 8.290 | 2,330 |
| 2024-01-31 | 8.280 | 8.380 | 8.250 | 8.300 | 8.300 | 14,170 |
| 2024-01-30 | 7.890 | 8.340 | 7.850 | 8.250 | 8.250 | 22,624 |
| 2024-01-29 | 7.560 | 7.560 | 7.450 | 7.510 | 7.510 | 1,226 |
| 2024-01-26 | 7.510 | 7.630 | 7.360 | 7.360 | 7.360 | 4,691 |
| 2024-01-25 | 7.340 | 7.510 | 7.340 | 7.370 | 7.370 | 4,334 |
| 2024-01-24 | 7.500 | 7.620 | 7.320 | 7.400 | 7.400 | 7,018 |
| 2024-01-23 | 7.220 | 7.470 | 6.990 | 7.470 | 7.470 | 7,476 |
| 2024-01-22 | 7.380 | 7.730 | 7.250 | 7.250 | 7.250 | 5,530 |
| 2024-01-19 | 7.700 | 7.700 | 7.390 | 7.390 | 7.390 | 3,307 |
| 2024-01-18 | 7.700 | 7.800 | 7.680 | 7.700 | 7.700 | 3,923 |
| 2024-01-17 | 7.720 | 7.720 | 7.440 | 7.700 | 7.700 | 15,217 |
| 2024-01-16 | 8.100 | 8.250 | 7.790 | 7.790 | 7.790 | 5,103 |
| 2024-01-15 | 8.300 | 8.300 | 8.130 | 8.130 | 8.130 | 1,252 |
| 2024-01-12 | 7.740 | 8.140 | 7.740 | 8.140 | 8.140 | 9,719 |
| 2024-01-11 | 7.890 | 7.900 | 7.800 | 7.800 | 7.800 | 4,934 |
| 2024-01-10 | 8.200 | 8.210 | 7.740 | 7.740 | 7.740 | 6,335 |
| 2024-01-09 | 8.300 | 8.340 | 8.280 | 8.320 | 8.320 | 3,702 |
| 2024-01-08 | 8.350 | 8.470 | 8.310 | 8.310 | 8.310 | 531 |
| 2024-01-05 | 8.350 | 8.500 | 8.350 | 8.450 | 8.450 | 2,288 |
| 2024-01-04 | 8.430 | 8.600 | 8.430 | 8.500 | 8.500 | 6,494 |
| 2024-01-03 | 8.540 | 8.590 | 8.500 | 8.520 | 8.520 | 1,210 |
| 2024-01-02 | 8.710 | 8.720 | 8.370 | 8.370 | 8.370 | 7,123 |
| 2023-12-29 | 8.650 | 8.900 | 8.620 | 8.840 | 8.840 | 5,816 |
| 2023-12-28 | 8.460 | 8.690 | 8.420 | 8.690 | 8.690 | 8,245 |
| 2023-12-27 | 8.560 | 8.610 | 8.470 | 8.610 | 8.610 | 5,036 |
| 2023-12-22 | 8.950 | 8.970 | 8.700 | 8.710 | 8.710 | 7,652 |
| 2023-12-21 | 8.890 | 8.970 | 8.830 | 8.960 | 8.960 | 2,070 |
| 2023-12-20 | 8.590 | 8.970 | 8.560 | 8.970 | 8.970 | 5,311 |
| 2023-12-19 | 8.710 | 8.710 | 8.610 | 8.710 | 8.710 | 5,329 |
| 2023-12-18 | 8.650 | 8.800 | 8.650 | 8.760 | 8.760 | 2,929 |
| 2023-12-15 | 8.790 | 8.820 | 8.650 | 8.650 | 8.650 | 7,262 |
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.