Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 8.750 | 8.850 | 8.660 | 8.840 | 8.840 | 20,911 |
| 2023-09-20 | 9.090 | 9.090 | 8.910 | 8.910 | 8.910 | 3,266 |
| 2023-09-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,958 |
| 2023-09-18 | 9.280 | 9.280 | 9.010 | 9.010 | 9.010 | 1,034 |
| 2023-09-15 | 9.210 | 9.350 | 9.000 | 9.000 | 9.000 | 6,661 |
| 2023-09-14 | 9.260 | 9.440 | 9.200 | 9.200 | 9.200 | 3,766 |
| 2023-09-13 | 9.410 | 9.500 | 9.280 | 9.490 | 9.490 | 4,183 |
| 2023-09-12 | 9.310 | 9.480 | 9.310 | 9.350 | 9.350 | 845 |
| 2023-09-11 | 9.160 | 9.420 | 9.160 | 9.310 | 9.310 | 2,133 |
| 2023-09-08 | 9.230 | 9.250 | 9.230 | 9.240 | 9.240 | 874 |
| 2023-09-07 | 9.220 | 9.600 | 9.220 | 9.260 | 9.260 | 2,942 |
| 2023-09-06 | 9.360 | 9.570 | 9.330 | 9.380 | 9.380 | 541 |
| 2023-09-05 | 9.730 | 9.930 | 9.220 | 9.530 | 9.530 | 15,618 |
| 2023-09-04 | 9.440 | 9.670 | 9.440 | 9.650 | 9.650 | 3,512 |
| 2023-09-01 | 9.740 | 9.740 | 9.520 | 9.520 | 9.520 | 3,777 |
| 2023-08-31 | 9.560 | 9.740 | 9.350 | 9.740 | 9.740 | 7,332 |
| 2023-08-30 | 9.290 | 9.740 | 9.260 | 9.480 | 9.480 | 10,267 |
| 2023-08-29 | 9.410 | 9.500 | 9.000 | 9.500 | 9.500 | 5,772 |
| 2023-08-28 | 9.410 | 9.670 | 9.400 | 9.430 | 9.430 | 4,696 |
| 2023-08-25 | 9.330 | 9.740 | 9.330 | 9.590 | 9.590 | 4,228 |
| 2023-08-24 | 9.340 | 9.340 | 9.270 | 9.270 | 9.270 | 1,256 |
| 2023-08-23 | 9.660 | 9.660 | 9.410 | 9.480 | 9.480 | 6,924 |
| 2023-08-22 | 9.900 | 9.900 | 9.680 | 9.810 | 9.810 | 6,709 |
| 2023-08-21 | 10.120 | 10.120 | 9.620 | 9.630 | 9.630 | 7,570 |
| 2023-08-18 | 9.280 | 10.120 | 9.280 | 10.120 | 10.120 | 12,266 |
| 2023-08-17 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 416 |
| 2023-08-16 | 9.630 | 9.630 | 9.400 | 9.530 | 9.530 | 5,749 |
| 2023-08-15 | 9.510 | 9.560 | 9.270 | 9.270 | 9.270 | 6,539 |
| 2023-08-14 | 9.460 | 9.950 | 9.460 | 9.510 | 9.510 | 12,179 |
| 2023-08-11 | 8.900 | 9.500 | 8.850 | 9.500 | 9.500 | 11,774 |
| 2023-08-10 | 8.530 | 8.950 | 8.530 | 8.810 | 8.810 | 17,803 |
| 2023-08-09 | 8.500 | 8.640 | 8.330 | 8.330 | 8.330 | 18,565 |
| 2023-08-08 | 8.470 | 8.710 | 8.410 | 8.710 | 8.710 | 6,086 |
| 2023-08-07 | 8.500 | 8.680 | 8.460 | 8.500 | 8.500 | 6,737 |
| 2023-08-04 | 8.370 | 8.580 | 8.290 | 8.580 | 8.580 | 20,005 |
| 2023-08-03 | 8.010 | 8.360 | 7.930 | 8.350 | 8.350 | 5,299 |
| 2023-08-02 | 8.100 | 8.380 | 8.100 | 8.320 | 8.320 | 9,759 |
| 2023-08-01 | 8.010 | 8.160 | 7.950 | 8.130 | 8.130 | 8,758 |
| 2023-07-31 | 8.150 | 8.150 | 8.000 | 8.000 | 8.000 | 2,763 |
| 2023-07-28 | 8.060 | 8.220 | 8.050 | 8.090 | 8.090 | 3,758 |
| 2023-07-27 | 8.090 | 8.340 | 8.040 | 8.060 | 8.060 | 2,204 |
| 2023-07-26 | 8.190 | 8.290 | 8.010 | 8.250 | 8.250 | 6,404 |
| 2023-07-25 | 8.150 | 8.320 | 7.950 | 8.060 | 8.060 | 10,729 |
| 2023-07-24 | 8.390 | 8.390 | 8.240 | 8.240 | 8.240 | 4,847 |
| 2023-07-21 | 8.150 | 8.420 | 8.150 | 8.420 | 8.420 | 1,313 |
| 2023-07-20 | 8.390 | 8.420 | 8.250 | 8.250 | 8.250 | 1,319 |
| 2023-07-19 | 8.440 | 8.450 | 8.220 | 8.440 | 8.440 | 3,973 |
| 2023-07-18 | 8.460 | 8.460 | 8.370 | 8.370 | 8.370 | 2,688 |
| 2023-07-17 | 8.340 | 8.550 | 8.340 | 8.450 | 8.450 | 4,595 |
| 2023-07-14 | 8.510 | 8.550 | 8.490 | 8.490 | 8.490 | 1,433 |
| 2023-07-13 | 8.590 | 8.600 | 8.520 | 8.600 | 8.600 | 7,834 |
| 2023-07-12 | 8.440 | 8.500 | 8.390 | 8.500 | 8.500 | 7,037 |
| 2023-07-11 | 8.200 | 8.500 | 8.200 | 8.450 | 8.450 | 1,334 |
| 2023-07-10 | 8.230 | 8.350 | 8.110 | 8.330 | 8.330 | 7,398 |
| 2023-07-07 | 8.050 | 8.100 | 7.900 | 8.060 | 8.060 | 3,014 |
| 2023-07-06 | 8.700 | 8.700 | 7.860 | 7.860 | 7.860 | 8,604 |
| 2023-07-05 | 8.970 | 9.000 | 8.800 | 8.800 | 8.800 | 5,118 |
| 2023-07-04 | 8.980 | 9.000 | 8.720 | 8.980 | 8.980 | 4,703 |
| 2023-07-03 | 8.780 | 9.000 | 8.780 | 8.980 | 8.980 | 5,282 |
| 2023-06-30 | 8.610 | 8.780 | 8.580 | 8.610 | 8.610 | 11,094 |
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.