Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 10.880 | 10.880 | 10.130 | 10.300 | 10.300 | 20,856 |
| 2023-01-09 | 10.600 | 10.940 | 10.510 | 10.940 | 10.940 | 26,849 |
| 2023-01-06 | 10.580 | 10.600 | 10.310 | 10.600 | 10.600 | 33,112 |
| 2023-01-05 | 10.250 | 10.490 | 10.200 | 10.480 | 10.480 | 30,080 |
| 2023-01-04 | 9.935 | 10.360 | 9.935 | 10.200 | 10.200 | 21,423 |
| 2023-01-03 | 9.995 | 10.200 | 9.865 | 9.935 | 9.935 | 34,092 |
| 2023-01-02 | 9.995 | 10.000 | 9.570 | 9.990 | 9.990 | 33,010 |
| 2022-12-30 | 9.665 | 9.800 | 9.185 | 9.600 | 9.600 | 18,071 |
| 2022-12-29 | 9.305 | 10.150 | 9.190 | 9.855 | 9.855 | 24,193 |
| 2022-12-28 | 9.020 | 9.310 | 8.960 | 9.305 | 9.305 | 12,346 |
| 2022-12-27 | 8.650 | 9.020 | 8.560 | 8.950 | 8.950 | 8,749 |
| 2022-12-23 | 8.880 | 9.010 | 8.555 | 8.665 | 8.665 | 6,879 |
| 2022-12-22 | 8.990 | 9.100 | 8.790 | 8.825 | 8.825 | 12,093 |
| 2022-12-21 | 8.900 | 8.930 | 8.695 | 8.900 | 8.900 | 18,973 |
| 2022-12-20 | 8.605 | 8.885 | 8.410 | 8.860 | 8.860 | 12,513 |
| 2022-12-19 | 8.600 | 8.995 | 8.415 | 8.650 | 8.650 | 19,424 |
| 2022-12-16 | 9.340 | 9.340 | 8.700 | 8.765 | 8.765 | 32,244 |
| 2022-12-15 | 9.535 | 9.535 | 9.040 | 9.155 | 9.155 | 19,967 |
| 2022-12-14 | 9.450 | 9.450 | 9.010 | 9.450 | 9.450 | 7,024 |
| 2022-12-13 | 9.510 | 9.635 | 9.175 | 9.405 | 9.405 | 24,360 |
| 2022-12-12 | 8.790 | 9.520 | 8.790 | 9.375 | 9.375 | 22,291 |
| 2022-12-09 | 8.495 | 8.580 | 8.420 | 8.570 | 8.570 | 9,172 |
| 2022-12-08 | 8.805 | 8.805 | 8.265 | 8.480 | 8.480 | 11,461 |
| 2022-12-07 | 8.900 | 8.900 | 8.375 | 8.715 | 8.715 | 12,255 |
| 2022-12-06 | 9.170 | 9.170 | 8.790 | 8.840 | 8.840 | 21,099 |
| 2022-12-05 | 9.795 | 9.795 | 9.125 | 9.160 | 9.160 | 23,901 |
| 2022-12-02 | 8.860 | 9.630 | 8.800 | 9.410 | 9.410 | 30,394 |
| 2022-12-01 | 8.405 | 8.900 | 8.390 | 8.790 | 8.790 | 26,659 |
| 2022-11-30 | 8.515 | 8.520 | 8.270 | 8.275 | 8.275 | 11,561 |
| 2022-11-29 | 8.895 | 8.895 | 8.315 | 8.415 | 8.415 | 20,576 |
| 2022-11-28 | 8.505 | 8.980 | 8.490 | 8.865 | 8.865 | 40,459 |
| 2022-11-25 | 8.270 | 8.880 | 8.215 | 8.505 | 8.505 | 22,755 |
| 2022-11-24 | 7.625 | 8.335 | 7.625 | 8.260 | 8.260 | 21,670 |
| 2022-11-23 | 7.855 | 7.855 | 7.610 | 7.700 | 7.700 | 4,166 |
| 2022-11-22 | 7.350 | 7.750 | 7.170 | 7.705 | 7.705 | 16,634 |
| 2022-11-21 | 8.000 | 8.000 | 7.500 | 7.575 | 7.575 | 9,386 |
| 2022-11-18 | 7.600 | 7.715 | 7.085 | 7.715 | 7.715 | 48,072 |
| 2022-11-17 | 7.880 | 8.030 | 7.490 | 7.660 | 7.660 | 18,847 |
| 2022-11-16 | 8.555 | 8.650 | 7.805 | 7.905 | 7.905 | 17,251 |
| 2022-11-15 | 8.355 | 8.710 | 8.220 | 8.710 | 8.710 | 38,627 |
| 2022-11-14 | 8.170 | 8.475 | 8.170 | 8.400 | 8.400 | 52,118 |
| 2022-11-11 | 7.500 | 8.240 | 7.480 | 8.240 | 8.240 | 122,221 |
| 2022-11-10 | 6.690 | 7.550 | 6.690 | 7.325 | 7.325 | 98,862 |
| 2022-11-09 | 7.020 | 7.035 | 6.730 | 6.820 | 6.820 | 34,867 |
| 2022-11-08 | 6.800 | 7.115 | 6.750 | 7.115 | 7.115 | 43,564 |
| 2022-11-07 | 6.980 | 7.080 | 6.755 | 6.900 | 6.900 | 9,209 |
| 2022-11-04 | 7.000 | 7.230 | 7.000 | 7.015 | 7.015 | 26,792 |
| 2022-11-03 | 6.760 | 7.215 | 6.760 | 7.075 | 7.075 | 36,036 |
| 2022-11-02 | 7.020 | 7.210 | 6.785 | 7.210 | 7.210 | 26,230 |
| 2022-11-01 | 7.090 | 7.330 | 6.855 | 6.960 | 6.960 | 58,138 |
| 2022-10-31 | 7.100 | 7.100 | 6.800 | 6.880 | 6.880 | 6,571 |
| 2022-10-28 | 7.020 | 7.095 | 6.875 | 6.875 | 6.875 | 5,674 |
| 2022-10-27 | 7.090 | 7.275 | 7.090 | 7.190 | 7.190 | 11,433 |
| 2022-10-26 | 7.390 | 7.425 | 7.120 | 7.300 | 7.300 | 49,508 |
| 2022-10-25 | 7.040 | 7.380 | 6.815 | 7.380 | 7.380 | 32,625 |
| 2022-10-24 | 7.075 | 7.075 | 6.750 | 6.820 | 6.820 | 47,623 |
| 2022-10-21 | 7.100 | 7.150 | 6.870 | 7.000 | 7.000 | 25,963 |
| 2022-10-20 | 6.920 | 7.370 | 6.700 | 7.285 | 7.285 | 28,847 |
| 2022-10-19 | 7.205 | 7.340 | 6.795 | 6.820 | 6.820 | 43,475 |
| 2022-10-18 | 6.965 | 7.125 | 6.875 | 7.100 | 7.100 | 17,592 |
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.