Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 6.770 | 6.870 | 6.395 | 6.680 | 6.680 | 19,430 |
| 2022-10-14 | 6.240 | 6.645 | 6.115 | 6.485 | 6.485 | 30,715 |
| 2022-10-13 | 5.865 | 6.160 | 5.865 | 6.125 | 6.125 | 30,152 |
| 2022-10-12 | 5.955 | 6.085 | 5.775 | 5.875 | 5.875 | 25,052 |
| 2022-10-11 | 5.745 | 6.095 | 5.740 | 5.930 | 5.930 | 22,884 |
| 2022-10-10 | 6.345 | 6.345 | 6.035 | 6.090 | 6.090 | 27,931 |
| 2022-10-07 | 7.000 | 7.180 | 6.240 | 6.375 | 6.375 | 71,089 |
| 2022-10-06 | 6.650 | 7.170 | 6.650 | 7.050 | 7.050 | 95,460 |
| 2022-10-05 | 5.740 | 6.145 | 5.735 | 5.915 | 5.915 | 39,605 |
| 2022-10-04 | 5.810 | 5.810 | 5.510 | 5.720 | 5.720 | 35,544 |
| 2022-10-03 | 6.360 | 6.360 | 5.505 | 5.535 | 5.535 | 19,284 |
| 2022-09-30 | 5.520 | 5.615 | 5.480 | 5.590 | 5.590 | 11,618 |
| 2022-09-29 | 5.280 | 5.315 | 5.145 | 5.290 | 5.290 | 21,875 |
| 2022-09-28 | 5.355 | 5.535 | 5.190 | 5.535 | 5.535 | 31,803 |
| 2022-09-27 | 5.600 | 5.605 | 5.250 | 5.515 | 5.515 | 38,387 |
| 2022-09-26 | 5.305 | 5.305 | 5.070 | 5.085 | 5.085 | 32,642 |
| 2022-09-23 | 5.645 | 5.675 | 5.355 | 5.360 | 5.360 | 33,836 |
| 2022-09-22 | 6.110 | 6.115 | 5.765 | 5.780 | 5.780 | 12,826 |
| 2022-09-21 | 6.105 | 6.120 | 5.670 | 5.970 | 5.970 | 45,671 |
| 2022-09-20 | 6.350 | 6.350 | 6.045 | 6.180 | 6.180 | 27,038 |
| 2022-09-19 | 6.515 | 6.515 | 6.160 | 6.210 | 6.210 | 16,492 |
| 2022-09-16 | 6.200 | 6.260 | 6.135 | 6.200 | 6.200 | 23,421 |
| 2022-09-15 | 6.970 | 6.970 | 6.215 | 6.215 | 6.215 | 15,803 |
| 2022-09-14 | 6.460 | 6.485 | 6.225 | 6.455 | 6.455 | 26,269 |
| 2022-09-13 | 6.655 | 6.970 | 6.525 | 6.535 | 6.535 | 39,525 |
| 2022-09-12 | 6.535 | 6.710 | 6.505 | 6.655 | 6.655 | 18,600 |
| 2022-09-09 | 6.425 | 6.565 | 6.390 | 6.435 | 6.435 | 18,698 |
| 2022-09-08 | 6.520 | 6.735 | 6.200 | 6.275 | 6.275 | 25,295 |
| 2022-09-07 | 6.275 | 6.410 | 6.140 | 6.380 | 6.380 | 24,759 |
| 2022-09-06 | 6.290 | 6.515 | 6.170 | 6.200 | 6.200 | 63,914 |
| 2022-09-05 | 6.310 | 6.320 | 6.150 | 6.280 | 6.280 | 22,532 |
| 2022-09-02 | 6.200 | 6.410 | 6.150 | 6.285 | 6.285 | 33,170 |
| 2022-09-01 | 6.200 | 6.415 | 6.180 | 6.255 | 6.255 | 59,487 |
| 2022-08-31 | 6.400 | 6.410 | 6.200 | 6.255 | 6.255 | 72,628 |
| 2022-08-30 | 6.560 | 6.575 | 6.370 | 6.535 | 6.535 | 53,361 |
| 2022-08-29 | 6.200 | 6.670 | 6.200 | 6.530 | 6.530 | 56,702 |
| 2022-08-26 | 7.195 | 7.195 | 6.275 | 6.360 | 6.360 | 81,909 |
| 2022-08-25 | 7.325 | 7.325 | 6.890 | 6.990 | 6.990 | 10,973 |
| 2022-08-24 | 6.810 | 7.160 | 6.800 | 7.160 | 7.160 | 27,014 |
| 2022-08-23 | 6.920 | 7.000 | 6.795 | 6.855 | 6.855 | 46,768 |
| 2022-08-22 | 6.965 | 6.965 | 6.750 | 6.860 | 6.860 | 45,082 |
| 2022-08-19 | 7.085 | 7.085 | 6.745 | 7.000 | 7.000 | 65,135 |
| 2022-08-18 | 7.645 | 7.645 | 6.965 | 7.030 | 7.030 | 50,347 |
| 2022-08-17 | 7.400 | 7.775 | 7.400 | 7.570 | 7.570 | 77,015 |
| 2022-08-16 | 7.165 | 7.630 | 7.100 | 7.400 | 7.400 | 91,134 |
| 2022-08-15 | 7.575 | 7.575 | 7.170 | 7.225 | 7.225 | 27,056 |
| 2022-08-12 | 7.365 | 7.450 | 7.275 | 7.380 | 7.380 | 28,399 |
| 2022-08-11 | 7.355 | 7.750 | 7.260 | 7.355 | 7.355 | 106,690 |
| 2022-08-10 | 7.125 | 7.440 | 7.070 | 7.335 | 7.335 | 75,652 |
| 2022-08-09 | 7.195 | 7.195 | 7.000 | 7.160 | 7.160 | 67,809 |
| 2022-08-08 | 7.735 | 7.735 | 7.170 | 7.220 | 7.220 | 26,645 |
| 2022-08-05 | 7.315 | 7.465 | 7.235 | 7.375 | 7.375 | 86,079 |
| 2022-08-04 | 7.400 | 7.620 | 7.305 | 7.380 | 7.380 | 56,361 |
| 2022-08-03 | 7.160 | 7.685 | 7.160 | 7.400 | 7.400 | 35,085 |
| 2022-08-02 | 7.155 | 7.225 | 6.915 | 7.225 | 7.225 | 33,695 |
| 2022-08-01 | 7.345 | 7.345 | 7.060 | 7.155 | 7.155 | 35,079 |
| 2022-07-29 | 6.890 | 7.295 | 6.880 | 7.180 | 7.180 | 137,261 |
| 2022-07-28 | 6.545 | 6.785 | 6.545 | 6.785 | 6.785 | 31,570 |
| 2022-07-27 | 6.380 | 6.520 | 6.255 | 6.490 | 6.490 | 33,737 |
| 2022-07-26 | 6.220 | 6.470 | 6.040 | 6.350 | 6.350 | 105,376 |
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.