Westwing Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	11.190	11.190	10.360	10.700	10.700	36,522
2022-04-29	10.740	11.400	10.680	10.850	10.850	42,625
2022-04-28	10.500	10.900	10.350	10.780	10.780	58,608
2022-04-27	10.360	10.650	10.170	10.380	10.380	64,461
2022-04-26	10.860	10.930	10.370	10.400	10.400	168,386
2022-04-25	10.410	10.960	10.370	10.900	10.900	122,384
2022-04-22	10.540	10.780	10.250	10.680	10.680	84,319
2022-04-21	10.900	10.990	10.600	10.610	10.610	48,129
2022-04-20	11.200	11.350	10.660	10.940	10.940	77,983
2022-04-19	11.240	11.310	10.870	11.310	11.310	50,594
2022-04-14	11.040	11.340	10.950	11.100	11.100	42,042
2022-04-13	11.080	11.110	10.770	11.030	11.030	75,389
2022-04-12	10.990	11.360	10.800	11.220	11.220	50,159
2022-04-11	11.550	11.550	10.910	11.100	11.100	71,141
2022-04-08	11.600	11.780	11.240	11.480	11.480	96,399
2022-04-07	11.640	11.850	11.390	11.500	11.500	77,410
2022-04-06	12.070	12.180	11.530	11.700	11.700	94,889
2022-04-05	12.440	12.540	11.910	12.140	12.140	202,100
2022-04-04	12.070	12.470	11.790	12.330	12.330	150,744
2022-04-01	11.270	12.250	11.150	11.910	11.910	130,724
2022-03-31	12.680	12.950	11.150	11.200	11.200	145,618
2022-03-30	13.300	13.350	12.330	12.850	12.850	108,494
2022-03-29	12.000	13.660	12.000	13.490	13.490	241,192
2022-03-28	12.900	13.230	12.090	12.780	12.780	233,061
2022-03-25	13.030	13.180	12.710	12.890	12.890	132,000
2022-03-24	13.370	13.680	13.020	13.170	13.170	68,660
2022-03-23	14.000	14.300	13.350	13.500	13.500	108,391
2022-03-22	14.350	14.680	13.950	14.000	14.000	67,266
2022-03-21	14.800	14.850	13.920	14.510	14.510	77,439
2022-03-18	14.650	15.240	14.310	14.920	14.920	139,470
2022-03-17	15.340	15.730	14.520	14.630	14.630	139,023
2022-03-16	14.460	15.610	14.460	15.350	15.350	143,161
2022-03-15	15.320	15.320	14.360	14.500	14.500	94,459
2022-03-14	16.200	16.310	14.180	15.370	15.370	131,461
2022-03-11	15.020	16.800	15.020	16.150	16.150	58,248
2022-03-10	17.000	17.040	16.060	16.170	16.170	63,736
2022-03-09	16.210	16.980	15.950	16.860	16.860	77,381
2022-03-08	15.320	16.150	15.170	15.890	15.890	91,398
2022-03-07	15.120	15.950	14.700	15.520	15.520	94,080
2022-03-04	15.800	16.610	15.600	15.800	15.800	74,131
2022-03-03	16.500	17.070	16.380	16.460	16.460	60,201
2022-03-02	17.500	17.660	16.580	16.810	16.810	63,031
2022-03-01	18.050	18.050	16.800	17.280	17.280	57,823
2022-02-28	17.200	18.120	16.810	18.050	18.050	69,560
2022-02-25	16.940	18.440	16.690	17.160	17.160	55,023
2022-02-24	15.600	17.140	15.490	17.020	17.020	136,337
2022-02-23	16.780	17.150	16.300	16.300	16.300	52,340
2022-02-22	16.940	17.500	16.410	16.780	16.780	65,534
2022-02-21	17.010	17.380	16.680	17.040	17.040	43,050
2022-02-18	17.980	17.980	17.110	17.260	17.260	68,347
2022-02-17	18.900	19.100	17.820	18.000	18.000	56,718
2022-02-16	20.300	20.400	19.150	19.200	19.200	61,012
2022-02-15	19.520	20.240	19.410	20.140	20.140	80,893
2022-02-14	18.990	19.190	18.500	19.090	19.090	81,981
2022-02-11	19.880	20.140	19.180	19.690	19.690	43,882
2022-02-10	20.620	20.680	19.450	20.180	20.180	32,930
2022-02-09	19.800	20.700	19.800	20.540	20.540	49,079
2022-02-08	20.580	20.680	19.080	19.780	19.780	46,256
2022-02-07	20.000	20.520	19.850	20.280	20.280	34,931
2022-02-04	19.850	20.100	19.460	19.790	19.790	70,271

← NewerPage 20 of 22 · 1,279 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.