Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 6.600 | 6.600 | 6.180 | 6.220 | 6.220 | 69,799 |
| 2022-07-22 | 6.580 | 7.070 | 6.245 | 6.600 | 6.600 | 117,372 |
| 2022-07-21 | 6.870 | 6.960 | 6.485 | 6.510 | 6.510 | 46,882 |
| 2022-07-20 | 7.080 | 7.140 | 6.880 | 6.950 | 6.950 | 74,177 |
| 2022-07-19 | 7.145 | 7.235 | 6.820 | 7.070 | 7.070 | 44,436 |
| 2022-07-18 | 6.905 | 7.285 | 6.550 | 7.130 | 7.130 | 65,780 |
| 2022-07-15 | 6.850 | 7.040 | 6.670 | 6.885 | 6.885 | 95,756 |
| 2022-07-14 | 6.825 | 6.825 | 6.540 | 6.575 | 6.575 | 34,132 |
| 2022-07-13 | 6.760 | 6.885 | 6.570 | 6.760 | 6.760 | 34,200 |
| 2022-07-12 | 7.115 | 7.115 | 6.775 | 6.775 | 6.775 | 40,476 |
| 2022-07-11 | 7.300 | 7.350 | 7.040 | 7.040 | 7.040 | 39,595 |
| 2022-07-08 | 7.325 | 7.560 | 7.255 | 7.300 | 7.300 | 46,758 |
| 2022-07-07 | 6.975 | 7.315 | 6.975 | 7.315 | 7.315 | 29,225 |
| 2022-07-06 | 6.685 | 7.205 | 6.685 | 7.020 | 7.020 | 58,705 |
| 2022-07-05 | 6.980 | 7.195 | 6.590 | 6.615 | 6.615 | 48,420 |
| 2022-07-04 | 7.380 | 7.380 | 7.000 | 7.035 | 7.035 | 26,619 |
| 2022-07-01 | 7.045 | 7.320 | 7.045 | 7.270 | 7.270 | 40,241 |
| 2022-06-30 | 7.110 | 7.215 | 6.870 | 7.100 | 7.100 | 72,169 |
| 2022-06-29 | 7.395 | 7.395 | 7.095 | 7.285 | 7.285 | 38,355 |
| 2022-06-28 | 7.285 | 7.635 | 7.115 | 7.420 | 7.420 | 64,507 |
| 2022-06-27 | 7.700 | 7.805 | 7.300 | 7.365 | 7.365 | 78,112 |
| 2022-06-24 | 7.310 | 7.715 | 7.305 | 7.580 | 7.580 | 36,088 |
| 2022-06-23 | 7.410 | 7.625 | 7.280 | 7.515 | 7.515 | 36,935 |
| 2022-06-22 | 7.765 | 7.765 | 7.265 | 7.510 | 7.510 | 67,768 |
| 2022-06-21 | 7.690 | 7.750 | 7.480 | 7.750 | 7.750 | 67,656 |
| 2022-06-20 | 7.650 | 8.050 | 7.550 | 7.745 | 7.745 | 111,542 |
| 2022-06-17 | 7.600 | 8.095 | 7.510 | 7.975 | 7.975 | 102,187 |
| 2022-06-16 | 7.665 | 7.695 | 7.410 | 7.550 | 7.550 | 126,428 |
| 2022-06-15 | 7.530 | 7.865 | 7.445 | 7.760 | 7.760 | 119,168 |
| 2022-06-14 | 7.705 | 7.720 | 7.450 | 7.450 | 7.450 | 103,177 |
| 2022-06-13 | 7.200 | 7.760 | 7.200 | 7.580 | 7.580 | 116,659 |
| 2022-06-10 | 7.875 | 7.945 | 7.155 | 7.550 | 7.550 | 179,405 |
| 2022-06-09 | 8.305 | 8.305 | 7.780 | 7.795 | 7.795 | 39,994 |
| 2022-06-08 | 8.530 | 8.705 | 8.330 | 8.450 | 8.450 | 46,322 |
| 2022-06-07 | 8.950 | 8.985 | 8.255 | 8.525 | 8.525 | 53,218 |
| 2022-06-06 | 8.470 | 9.110 | 8.470 | 9.035 | 9.035 | 59,354 |
| 2022-06-03 | 9.000 | 9.300 | 8.745 | 8.830 | 8.830 | 31,564 |
| 2022-06-02 | 8.915 | 8.975 | 8.270 | 8.975 | 8.975 | 40,331 |
| 2022-06-01 | 9.465 | 9.465 | 8.880 | 8.915 | 8.915 | 64,312 |
| 2022-05-31 | 9.410 | 9.410 | 8.930 | 9.000 | 9.000 | 439,245 |
| 2022-05-30 | 8.900 | 9.495 | 8.895 | 9.215 | 9.215 | 85,923 |
| 2022-05-27 | 8.895 | 9.055 | 8.700 | 8.820 | 8.820 | 59,468 |
| 2022-05-26 | 8.205 | 8.845 | 8.205 | 8.845 | 8.845 | 73,426 |
| 2022-05-25 | 8.380 | 8.660 | 8.200 | 8.555 | 8.555 | 62,677 |
| 2022-05-24 | 8.505 | 8.645 | 8.105 | 8.225 | 8.225 | 124,761 |
| 2022-05-23 | 9.050 | 9.160 | 8.465 | 8.515 | 8.515 | 117,716 |
| 2022-05-20 | 8.905 | 9.330 | 8.850 | 9.030 | 9.030 | 56,685 |
| 2022-05-19 | 8.915 | 9.060 | 8.755 | 9.025 | 9.025 | 80,576 |
| 2022-05-18 | 9.495 | 9.585 | 8.985 | 9.025 | 9.025 | 93,489 |
| 2022-05-17 | 8.850 | 9.450 | 8.850 | 9.340 | 9.340 | 54,606 |
| 2022-05-16 | 8.355 | 8.980 | 8.335 | 8.950 | 8.950 | 127,191 |
| 2022-05-13 | 8.620 | 8.780 | 7.975 | 8.405 | 8.405 | 163,362 |
| 2022-05-12 | 8.330 | 8.575 | 7.730 | 8.390 | 8.390 | 114,390 |
| 2022-05-11 | 9.390 | 9.390 | 8.200 | 8.330 | 8.330 | 102,546 |
| 2022-05-10 | 8.910 | 9.550 | 8.910 | 9.165 | 9.165 | 104,774 |
| 2022-05-09 | 9.455 | 9.585 | 8.965 | 9.000 | 9.000 | 95,306 |
| 2022-05-06 | 9.720 | 9.720 | 8.920 | 9.400 | 9.400 | 86,228 |
| 2022-05-05 | 10.390 | 10.430 | 9.725 | 9.850 | 9.850 | 108,251 |
| 2022-05-04 | 10.310 | 10.310 | 9.950 | 10.090 | 10.090 | 53,354 |
| 2022-05-03 | 10.390 | 10.900 | 10.270 | 10.350 | 10.350 | 52,066 |
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.