Westwing Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	20.500	20.660	19.860	19.890	19.890	50,932
2022-02-02	21.200	21.260	20.520	20.520	20.520	44,140
2022-02-01	21.340	21.540	20.660	21.000	21.000	50,042
2022-01-31	20.920	21.460	20.740	21.200	21.200	44,232
2022-01-28	20.120	20.760	20.040	20.620	20.620	40,716
2022-01-27	19.870	20.740	19.500	20.600	20.600	45,223
2022-01-26	21.000	21.220	19.570	19.960	19.960	103,490
2022-01-25	19.500	20.000	18.650	19.830	19.830	153,246
2022-01-24	18.790	19.800	18.660	19.330	19.330	173,445
2022-01-21	20.800	21.640	19.230	19.450	19.450	158,720
2022-01-20	19.990	20.820	19.690	20.520	20.520	63,558
2022-01-19	19.120	20.140	19.000	19.780	19.780	95,310
2022-01-18	19.420	19.720	19.140	19.360	19.360	64,104
2022-01-17	19.900	20.000	19.490	19.500	19.500	42,483
2022-01-14	20.400	20.400	19.620	19.800	19.800	82,636
2022-01-13	20.160	20.560	19.860	20.060	20.060	30,366
2022-01-12	20.480	20.960	20.140	20.300	20.300	45,762
2022-01-11	20.000	20.600	19.990	20.300	20.300	34,546
2022-01-10	20.940	21.020	19.910	20.160	20.160	87,758
2022-01-07	21.500	21.840	20.880	20.960	20.960	61,225
2022-01-06	22.000	22.140	21.240	21.680	21.680	62,444
2022-01-05	21.980	22.280	21.100	22.200	22.200	84,347
2022-01-04	23.060	23.240	21.560	21.700	21.700	56,130
2022-01-03	22.240	23.120	22.240	23.000	23.000	27,429
2021-12-30	22.140	22.500	21.840	22.140	22.140	27,638
2021-12-29	22.880	22.880	22.060	22.320	22.320	44,345
2021-12-28	23.640	23.640	22.240	22.300	22.300	43,300
2021-12-27	22.560	23.160	22.560	23.040	23.040	38,621
2021-12-23	22.280	22.860	21.940	22.860	22.860	77,507
2021-12-22	22.040	22.580	22.040	22.420	22.420	63,948
2021-12-21	22.540	22.540	21.600	22.040	22.040	30,159
2021-12-20	21.540	22.140	21.240	21.760	21.760	52,361
2021-12-17	21.820	22.180	21.280	21.940	21.940	97,270
2021-12-16	22.060	22.880	21.860	22.060	22.060	76,917
2021-12-15	22.000	22.320	21.620	21.700	21.700	129,259
2021-12-14	23.180	23.360	21.840	22.140	22.140	218,145
2021-12-13	23.800	24.820	23.560	23.900	23.900	108,720
2021-12-10	23.720	24.160	23.460	23.820	23.820	160,403
2021-12-09	24.000	24.340	23.740	24.020	24.020	82,873
2021-12-08	24.480	24.700	23.920	24.120	24.120	93,547
2021-12-07	22.960	24.620	22.960	24.620	24.620	98,099
2021-12-06	22.800	23.160	22.140	23.020	23.020	99,238
2021-12-03	22.980	24.160	22.500	22.840	22.840	115,713
2021-12-02	23.860	24.000	22.820	23.380	23.380	130,541
2021-12-01	25.200	25.580	24.140	24.240	24.240	101,152
2021-11-30	25.480	26.060	25.000	25.200	25.200	171,434
2021-11-29	26.080	26.080	25.340	25.800	25.800	116,566
2021-11-26	23.280	26.000	23.180	25.800	25.800	215,202
2021-11-25	23.780	24.760	23.760	24.260	24.260	104,722
2021-11-24	25.380	25.460	23.220	23.840	23.840	311,589
2021-11-23	25.780	26.560	25.120	25.580	25.580	161,647
2021-11-22	29.200	29.300	26.080	26.240	26.240	273,335
2021-11-19	27.100	29.200	26.420	28.240	28.240	347,705
2021-11-18	26.440	27.520	26.200	27.100	27.100	148,176
2021-11-17	25.460	27.460	25.320	26.440	26.440	285,625
2021-11-16	26.060	26.060	24.500	24.500	24.500	144,236
2021-11-15	25.120	27.140	24.540	25.740	25.740	265,024
2021-11-12	23.320	25.480	23.300	25.040	25.040	215,173
2021-11-11	23.300	24.200	21.580	23.240	23.240	727,907
2021-11-10	27.720	28.360	25.640	26.500	26.500	204,898

← NewerPage 21 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.