Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 8.820 | 8.900 | 8.560 | 8.570 | 8.570 | 14,054 |
| 2023-12-13 | 8.850 | 8.870 | 8.820 | 8.870 | 8.870 | 3,781 |
| 2023-12-12 | 8.860 | 8.960 | 8.820 | 8.840 | 8.840 | 6,514 |
| 2023-12-11 | 8.900 | 8.990 | 8.800 | 8.880 | 8.880 | 6,466 |
| 2023-12-08 | 8.830 | 8.990 | 8.830 | 8.910 | 8.910 | 19,059 |
| 2023-12-07 | 9.000 | 9.000 | 8.830 | 8.870 | 8.870 | 36,906 |
| 2023-12-06 | 9.000 | 9.000 | 8.770 | 9.000 | 9.000 | 6,394 |
| 2023-12-05 | 8.990 | 9.000 | 8.920 | 8.980 | 8.980 | 22,154 |
| 2023-12-04 | 8.990 | 8.990 | 8.910 | 8.990 | 8.990 | 19,073 |
| 2023-12-01 | 8.860 | 8.990 | 8.700 | 8.940 | 8.940 | 54,192 |
| 2023-11-30 | 8.990 | 8.990 | 8.710 | 8.710 | 8.710 | 4,325 |
| 2023-11-29 | 8.850 | 8.990 | 8.790 | 8.990 | 8.990 | 16,846 |
| 2023-11-28 | 8.880 | 8.920 | 8.740 | 8.900 | 8.900 | 3,044 |
| 2023-11-27 | 8.700 | 8.840 | 8.500 | 8.640 | 8.640 | 3,799 |
| 2023-11-24 | 8.490 | 8.710 | 8.440 | 8.530 | 8.530 | 1,964 |
| 2023-11-23 | 8.900 | 8.900 | 8.500 | 8.540 | 8.540 | 2,213 |
| 2023-11-22 | 8.530 | 8.930 | 8.520 | 8.930 | 8.930 | 2,347 |
| 2023-11-21 | 8.380 | 8.670 | 8.380 | 8.610 | 8.610 | 3,720 |
| 2023-11-20 | 8.500 | 8.670 | 8.380 | 8.490 | 8.490 | 5,523 |
| 2023-11-17 | 8.900 | 8.900 | 8.500 | 8.510 | 8.510 | 5,114 |
| 2023-11-16 | 8.940 | 8.940 | 8.810 | 8.930 | 8.930 | 632 |
| 2023-11-15 | 8.910 | 8.930 | 8.800 | 8.930 | 8.930 | 832 |
| 2023-11-14 | 8.880 | 8.910 | 8.800 | 8.910 | 8.910 | 1,493 |
| 2023-11-13 | 8.490 | 8.970 | 8.490 | 8.870 | 8.870 | 7,243 |
| 2023-11-10 | 8.690 | 8.700 | 8.420 | 8.450 | 8.450 | 8,334 |
| 2023-11-09 | 8.700 | 9.120 | 8.640 | 8.640 | 8.640 | 9,209 |
| 2023-11-08 | 8.520 | 8.660 | 8.100 | 8.380 | 8.380 | 7,176 |
| 2023-11-07 | 7.800 | 8.700 | 7.800 | 8.700 | 8.700 | 85,235 |
| 2023-11-06 | 7.050 | 7.090 | 7.050 | 7.090 | 7.090 | 55 |
| 2023-11-03 | 7.210 | 7.210 | 7.050 | 7.060 | 7.060 | 853 |
| 2023-11-02 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 303 |
| 2023-11-01 | 7.230 | 7.240 | 7.050 | 7.100 | 7.100 | 2,672 |
| 2023-10-31 | 7.180 | 7.200 | 7.180 | 7.180 | 7.180 | 3,015 |
| 2023-10-30 | 7.180 | 7.240 | 7.180 | 7.180 | 7.180 | 2,539 |
| 2023-10-27 | 7.250 | 7.250 | 7.180 | 7.180 | 7.180 | 3,783 |
| 2023-10-26 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 18,199 |
| 2023-10-25 | 7.240 | 7.240 | 7.180 | 7.180 | 7.180 | 386 |
| 2023-10-24 | 7.220 | 7.220 | 7.180 | 7.180 | 7.180 | 442 |
| 2023-10-23 | 7.390 | 7.390 | 7.180 | 7.200 | 7.200 | 1,272 |
| 2023-10-20 | 7.340 | 7.340 | 7.180 | 7.180 | 7.180 | 6,780 |
| 2023-10-19 | 7.290 | 7.420 | 7.140 | 7.420 | 7.420 | 2,194 |
| 2023-10-18 | 7.400 | 7.400 | 7.160 | 7.160 | 7.160 | 3,150 |
| 2023-10-17 | 7.410 | 7.450 | 7.410 | 7.450 | 7.450 | 613 |
| 2023-10-16 | 7.470 | 7.550 | 7.430 | 7.440 | 7.440 | 3,773 |
| 2023-10-13 | 7.690 | 7.810 | 7.650 | 7.770 | 7.770 | 5,448 |
| 2023-10-12 | 7.690 | 7.690 | 7.670 | 7.670 | 7.670 | 1,004 |
| 2023-10-11 | 7.670 | 7.670 | 7.450 | 7.590 | 7.590 | 5,151 |
| 2023-10-10 | 7.650 | 7.800 | 7.620 | 7.750 | 7.750 | 10,720 |
| 2023-10-09 | 7.650 | 7.800 | 7.650 | 7.790 | 7.790 | 309 |
| 2023-10-06 | 7.780 | 8.000 | 7.760 | 7.820 | 7.820 | 2,556 |
| 2023-10-05 | 8.000 | 8.210 | 7.790 | 7.790 | 7.790 | 9,596 |
| 2023-10-04 | 8.480 | 8.520 | 7.910 | 8.010 | 8.010 | 7,238 |
| 2023-10-03 | 8.760 | 8.760 | 8.560 | 8.560 | 8.560 | 2,889 |
| 2023-10-02 | 8.860 | 8.870 | 8.750 | 8.750 | 8.750 | 1,409 |
| 2023-09-29 | 9.000 | 9.000 | 8.990 | 9.000 | 9.000 | 14,522 |
| 2023-09-28 | 9.000 | 9.090 | 9.000 | 9.030 | 9.030 | 4,231 |
| 2023-09-27 | 9.030 | 9.030 | 9.000 | 9.000 | 9.000 | 9,388 |
| 2023-09-26 | 9.100 | 9.160 | 9.080 | 9.080 | 9.080 | 3,389 |
| 2023-09-25 | 9.380 | 9.380 | 9.000 | 9.110 | 9.110 | 5,470 |
| 2023-09-22 | 8.830 | 9.190 | 8.830 | 9.190 | 9.190 | 3,575 |
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.