Westwing Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	7.150	7.700	6.970	7.270	7.270	10,071
2023-04-03	7.580	7.580	6.930	7.090	7.090	23,116
2023-03-31	7.545	7.845	7.485	7.585	7.585	20,558
2023-03-30	7.780	8.100	7.690	7.690	7.690	18,567
2023-03-29	7.655	7.825	7.635	7.765	7.765	13,194
2023-03-28	7.750	7.935	7.750	7.760	7.760	8,809
2023-03-27	7.800	8.055	7.800	7.885	7.885	15,140
2023-03-24	8.305	8.380	7.935	7.935	7.935	7,262
2023-03-23	7.895	8.370	7.895	8.275	8.275	9,027
2023-03-22	8.400	8.400	8.175	8.175	8.175	5,443
2023-03-21	8.290	8.390	8.200	8.315	8.315	12,075
2023-03-20	8.200	8.600	8.200	8.400	8.400	8,961
2023-03-17	8.370	8.655	8.270	8.270	8.270	22,322
2023-03-16	8.260	8.655	8.260	8.655	8.655	15,731
2023-03-15	8.680	8.680	8.235	8.335	8.335	12,857
2023-03-14	8.230	8.600	8.225	8.500	8.500	16,585
2023-03-13	8.475	8.525	8.205	8.355	8.355	12,399
2023-03-10	8.510	8.890	8.390	8.615	8.615	22,211
2023-03-09	8.775	8.820	8.540	8.540	8.540	28,199
2023-03-08	8.780	9.000	8.565	8.820	8.820	14,547
2023-03-07	8.395	8.980	8.395	8.690	8.690	15,936
2023-03-06	8.135	8.825	8.135	8.755	8.755	16,889
2023-03-03	8.300	8.355	8.145	8.285	8.285	8,964
2023-03-02	8.025	8.305	8.000	8.305	8.305	3,745
2023-03-01	8.445	8.445	8.050	8.165	8.165	11,375
2023-02-28	8.400	8.485	8.340	8.395	8.395	10,569
2023-02-27	8.045	8.715	8.045	8.570	8.570	10,676
2023-02-24	8.320	8.330	8.015	8.105	8.105	9,251
2023-02-23	8.455	8.775	8.105	8.200	8.200	16,295
2023-02-22	8.210	8.990	8.000	8.480	8.480	29,586
2023-02-21	8.715	8.950	8.005	8.290	8.290	23,181
2023-02-20	8.855	9.000	8.390	8.640	8.640	28,884
2023-02-17	9.705	9.705	8.905	9.085	9.085	21,105
2023-02-16	10.130	10.190	9.700	9.735	9.735	19,965
2023-02-15	10.100	10.160	9.910	9.950	9.950	16,693
2023-02-14	10.010	10.150	9.910	10.020	10.020	6,052
2023-02-13	9.880	10.110	9.880	10.110	10.110	5,914
2023-02-10	9.885	10.120	9.880	10.060	10.060	11,422
2023-02-09	10.050	10.270	9.985	10.130	10.130	19,882
2023-02-08	9.890	10.130	9.890	9.980	9.980	1,316
2023-02-07	9.985	10.100	9.930	10.030	10.030	9,102
2023-02-06	9.905	10.230	9.905	10.230	10.230	12,788
2023-02-03	10.100	10.140	9.910	10.090	10.090	6,991
2023-02-02	9.960	10.370	9.900	10.140	10.140	22,601
2023-02-01	9.920	10.000	9.725	9.885	9.885	8,272
2023-01-31	9.865	10.010	9.650	9.925	9.925	17,794
2023-01-30	9.980	9.980	9.800	9.835	9.835	6,288
2023-01-27	9.840	10.000	9.800	9.980	9.980	7,713
2023-01-26	9.950	9.950	9.775	9.900	9.900	14,637
2023-01-25	9.905	9.950	9.800	9.915	9.915	15,600
2023-01-24	10.400	10.400	9.900	9.910	9.910	18,541
2023-01-23	10.030	10.480	10.000	10.450	10.450	14,553
2023-01-20	10.110	10.480	10.030	10.200	10.200	18,364
2023-01-19	9.915	10.000	9.705	9.965	9.965	22,253
2023-01-18	10.970	10.970	10.010	10.020	10.020	34,570
2023-01-17	11.560	11.790	10.690	10.970	10.970	51,221
2023-01-16	10.330	10.330	10.050	10.300	10.300	24,146
2023-01-13	10.030	10.300	10.000	10.200	10.200	28,311
2023-01-12	9.915	10.080	9.540	9.930	9.930	82,183
2023-01-11	10.560	10.560	10.000	10.120	10.120	28,981

← NewerPage 16 of 22 · 1,275 trading daysOlder →

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.