Westwing Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.450	15.750	15.150	15.150	15.150	13,636
2026-07-24	15.150	15.400	15.050	15.300	15.300	20,199
2026-07-23	15.150	15.350	14.900	14.900	14.900	10,228
2026-07-22	15.650	15.650	15.250	15.300	15.300	13,773
2026-07-21	15.650	15.800	15.350	15.500	15.500	23,900
2026-07-20	15.700	15.800	15.550	15.550	15.550	13,783
2026-07-17	15.800	15.900	15.300	15.650	15.650	14,330
2026-07-16	15.650	16.000	15.400	15.800	15.800	30,973
2026-07-15	15.050	15.800	14.700	15.650	15.650	25,843
2026-07-14	15.000	15.500	14.700	15.100	15.100	36,845
2026-07-13	15.800	15.800	14.950	15.400	15.400	26,820
2026-07-10	16.000	16.150	15.600	15.850	15.850	26,250
2026-07-09	16.150	16.350	15.800	16.000	16.000	48,432
2026-07-08	16.100	16.700	15.650	15.900	15.900	48,086
2026-07-07	16.500	16.750	15.950	16.200	16.200	23,944
2026-07-06	16.650	16.850	16.200	16.600	16.600	24,641
2026-07-03	17.000	17.000	16.350	16.750	16.750	29,861
2026-07-02	16.850	17.250	16.600	16.950	16.950	36,177
2026-07-01	16.550	17.000	16.550	16.900	16.900	17,748
2026-06-30	17.100	17.350	16.400	16.600	16.600	30,642
2026-06-29	17.900	17.900	16.750	16.900	16.900	22,213
2026-06-26	16.100	17.100	15.850	16.900	16.900	33,757
2026-06-25	16.300	16.800	16.150	16.200	16.200	17,695
2026-06-24	16.750	16.950	16.350	16.350	16.350	11,907
2026-06-23	17.050	17.050	16.400	16.750	16.750	12,723
2026-06-22	16.400	17.150	16.250	16.850	16.850	16,415
2026-06-19	16.850	16.850	16.150	16.500	16.500	33,149
2026-06-18	15.700	17.000	15.700	16.700	16.700	12,321
2026-06-17	15.600	15.950	15.450	15.850	15.850	16,141
2026-06-16	15.450	16.100	15.450	15.850	15.850	13,048
2026-06-15	15.800	16.300	15.550	15.550	15.550	31,806
2026-06-12	15.550	16.000	15.550	15.700	15.700	22,629
2026-06-11	15.000	15.500	15.000	15.450	15.450	14,755
2026-06-10	14.850	15.050	14.400	15.000	15.000	13,930
2026-06-09	14.950	15.250	14.900	14.950	14.950	14,148
2026-06-08	14.450	15.100	14.450	15.000	15.000	10,514
2026-06-05	14.700	15.100	14.600	14.750	14.750	8,747
2026-06-04	14.400	14.700	14.150	14.600	14.600	14,310
2026-06-03	15.150	15.250	14.450	14.500	14.500	17,784
2026-06-02	14.650	15.200	14.650	15.100	15.100	5,678
2026-06-01	15.650	15.650	14.400	14.450	14.450	10,566
2026-05-29	14.950	15.650	14.950	15.500	15.500	23,053
2026-05-28	14.950	15.050	14.350	14.950	14.950	27,877
2026-05-27	14.800	14.950	14.750	14.850	14.850	6,927
2026-05-26	14.950	15.050	14.650	14.750	14.750	20,478
2026-05-25	14.850	14.950	14.800	14.950	14.950	8,379
2026-05-22	14.300	14.750	14.250	14.700	14.700	14,264
2026-05-21	14.050	14.350	13.950	14.150	14.150	12,150
2026-05-20	14.450	14.600	13.950	14.150	14.150	26,091
2026-05-19	14.600	14.900	14.350	14.500	14.500	31,004
2026-05-18	14.400	14.750	14.300	14.550	14.550	24,533
2026-05-15	14.850	15.000	14.450	14.450	14.450	42,034
2026-05-14	14.900	14.950	14.200	14.700	14.700	14,498
2026-05-13	14.700	15.150	14.600	14.800	14.800	56,559
2026-05-12	13.750	14.900	13.350	14.750	14.750	67,823
2026-05-11	14.400	14.500	13.500	13.750	13.750	36,482
2026-05-08	13.950	14.900	13.950	14.300	14.300	21,449
2026-05-07	13.850	14.100	13.600	13.900	13.900	37,638
2026-05-06	13.100	13.550	13.100	13.100	13.100	24,788
2026-05-05	13.000	13.500	12.850	12.900	12.900	29,361

← NewerPage 2 of 3 · 130 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.