Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 8.600 | 8.600 | 8.500 | 8.600 | 8.600 | 6,093 |
| 2023-06-28 | 8.640 | 8.800 | 8.540 | 8.590 | 8.590 | 9,761 |
| 2023-06-27 | 8.350 | 8.860 | 8.320 | 8.820 | 8.820 | 9,882 |
| 2023-06-26 | 8.930 | 9.000 | 8.360 | 8.360 | 8.360 | 16,715 |
| 2023-06-23 | 8.780 | 9.050 | 8.770 | 8.770 | 8.770 | 5,789 |
| 2023-06-22 | 8.570 | 9.000 | 8.350 | 8.920 | 8.920 | 8,104 |
| 2023-06-21 | 9.020 | 9.040 | 8.650 | 8.650 | 8.650 | 7,966 |
| 2023-06-20 | 9.060 | 9.190 | 9.030 | 9.110 | 9.110 | 4,889 |
| 2023-06-19 | 8.900 | 9.190 | 8.900 | 9.130 | 9.130 | 1,942 |
| 2023-06-16 | 9.400 | 9.540 | 9.100 | 9.230 | 9.230 | 36,296 |
| 2023-06-15 | 9.300 | 9.300 | 9.240 | 9.300 | 9.300 | 9,482 |
| 2023-06-14 | 9.170 | 9.300 | 9.140 | 9.300 | 9.300 | 8,313 |
| 2023-06-13 | 9.200 | 9.200 | 9.100 | 9.150 | 9.150 | 9,005 |
| 2023-06-12 | 9.020 | 9.200 | 9.020 | 9.200 | 9.200 | 15,283 |
| 2023-06-09 | 9.190 | 9.200 | 9.130 | 9.170 | 9.170 | 5,035 |
| 2023-06-08 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 3,622 |
| 2023-06-07 | 9.200 | 9.200 | 9.160 | 9.190 | 9.190 | 8,673 |
| 2023-06-06 | 9.030 | 9.200 | 9.030 | 9.200 | 9.200 | 3,484 |
| 2023-06-05 | 8.970 | 9.200 | 8.970 | 9.200 | 9.200 | 4,814 |
| 2023-06-02 | 9.200 | 9.200 | 9.150 | 9.200 | 9.200 | 22,155 |
| 2023-06-01 | 8.470 | 9.220 | 8.470 | 9.220 | 9.220 | 12,057 |
| 2023-05-31 | 8.700 | 8.710 | 8.430 | 8.600 | 8.600 | 15,288 |
| 2023-05-30 | 8.400 | 8.500 | 8.400 | 8.460 | 8.460 | 10,388 |
| 2023-05-29 | 8.450 | 8.550 | 8.350 | 8.550 | 8.550 | 10,397 |
| 2023-05-26 | 8.450 | 8.610 | 8.400 | 8.450 | 8.450 | 28,420 |
| 2023-05-25 | 8.450 | 8.450 | 8.390 | 8.450 | 8.450 | 8,493 |
| 2023-05-24 | 8.300 | 8.450 | 8.300 | 8.450 | 8.450 | 10,111 |
| 2023-05-23 | 8.320 | 8.460 | 8.320 | 8.460 | 8.460 | 11,385 |
| 2023-05-22 | 8.440 | 8.450 | 8.400 | 8.450 | 8.450 | 32,942 |
| 2023-05-19 | 8.400 | 8.540 | 8.400 | 8.540 | 8.540 | 13,573 |
| 2023-05-18 | 8.240 | 8.720 | 8.240 | 8.400 | 8.400 | 9,623 |
| 2023-05-17 | 8.200 | 8.430 | 8.200 | 8.430 | 8.430 | 12,685 |
| 2023-05-16 | 8.400 | 8.400 | 8.270 | 8.360 | 8.360 | 7,244 |
| 2023-05-15 | 8.400 | 8.400 | 8.250 | 8.400 | 8.400 | 15,059 |
| 2023-05-12 | 8.400 | 8.480 | 8.200 | 8.300 | 8.300 | 20,398 |
| 2023-05-11 | 7.400 | 8.320 | 7.400 | 8.320 | 8.320 | 45,598 |
| 2023-05-10 | 7.640 | 7.640 | 7.440 | 7.560 | 7.560 | 5,870 |
| 2023-05-09 | 7.620 | 7.770 | 7.570 | 7.770 | 7.770 | 10,842 |
| 2023-05-08 | 7.360 | 7.690 | 7.360 | 7.620 | 7.620 | 34,408 |
| 2023-05-05 | 6.970 | 7.330 | 6.970 | 7.330 | 7.330 | 10,081 |
| 2023-05-04 | 7.100 | 7.130 | 7.080 | 7.080 | 7.080 | 6,605 |
| 2023-05-03 | 7.080 | 7.200 | 6.980 | 7.020 | 7.020 | 7,836 |
| 2023-05-02 | 7.180 | 7.280 | 7.090 | 7.160 | 7.160 | 12,369 |
| 2023-04-28 | 6.880 | 7.100 | 6.880 | 7.050 | 7.050 | 2,251 |
| 2023-04-27 | 7.070 | 7.070 | 6.920 | 6.990 | 6.990 | 12,765 |
| 2023-04-26 | 7.030 | 7.070 | 6.750 | 7.050 | 7.050 | 15,131 |
| 2023-04-25 | 7.190 | 7.200 | 7.010 | 7.070 | 7.070 | 14,145 |
| 2023-04-24 | 7.480 | 7.700 | 7.210 | 7.210 | 7.210 | 86,422 |
| 2023-04-21 | 7.550 | 7.620 | 7.520 | 7.520 | 7.520 | 1,741 |
| 2023-04-20 | 7.500 | 8.000 | 7.500 | 7.640 | 7.640 | 12,219 |
| 2023-04-19 | 6.810 | 7.500 | 6.800 | 7.500 | 7.500 | 29,167 |
| 2023-04-18 | 6.820 | 7.000 | 6.820 | 6.900 | 6.900 | 22,569 |
| 2023-04-17 | 7.100 | 7.100 | 6.860 | 6.900 | 6.900 | 40,094 |
| 2023-04-14 | 6.980 | 7.400 | 6.820 | 7.000 | 7.000 | 69,328 |
| 2023-04-13 | 6.900 | 6.950 | 6.710 | 6.850 | 6.850 | 17,529 |
| 2023-04-12 | 6.990 | 6.990 | 6.860 | 6.980 | 6.980 | 1,883 |
| 2023-04-11 | 7.300 | 7.300 | 6.860 | 6.880 | 6.880 | 4,932 |
| 2023-04-06 | 7.190 | 7.200 | 6.910 | 7.100 | 7.100 | 15,233 |
| 2023-04-05 | 7.200 | 7.200 | 6.930 | 7.130 | 7.130 | 12,844 |
| 2023-04-04 | 7.150 | 7.700 | 6.970 | 7.270 | 7.270 | 10,071 |
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.