Westwing Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	13.400	13.400	12.800	12.900	12.900	18,408
2026-04-30	13.150	13.400	13.000	13.250	13.250	11,885
2026-04-29	13.150	13.350	13.050	13.150	13.150	5,642
2026-04-28	13.450	13.750	13.100	13.200	13.200	23,035
2026-04-27	14.000	14.100	13.400	13.450	13.450	35,546
2026-04-24	14.000	14.050	13.750	13.950	13.950	16,489
2026-04-23	14.250	14.250	13.950	14.000	14.000	6,332
2026-04-22	14.100	14.300	13.950	14.200	14.200	22,817
2026-04-21	14.700	14.700	14.200	14.250	14.250	12,648
2026-04-20	14.500	14.750	14.450	14.650	14.650	10,016
2026-04-17	14.750	15.100	14.700	14.900	14.900	14,125
2026-04-16	15.650	15.650	14.700	14.700	14.700	22,332
2026-04-15	15.300	15.800	15.300	15.800	15.800	32,789
2026-04-14	15.250	15.250	15.000	15.150	15.150	18,081
2026-04-13	14.650	15.350	14.550	15.100	15.100	39,935
2026-04-10	14.600	14.850	14.500	14.700	14.700	23,174
2026-04-09	14.350	14.400	14.150	14.400	14.400	30,667
2026-04-08	13.850	14.750	13.850	14.200	14.200	40,641
2026-04-07	13.350	14.000	13.350	13.500	13.500	23,893
2026-04-02	13.750	13.800	13.400	13.500	13.500	25,916
2026-04-01	13.750	14.100	13.700	14.000	14.000	22,221
2026-03-31	13.650	13.650	13.200	13.600	13.600	35,159
2026-03-30	13.850	14.000	13.050	13.800	13.800	66,200
2026-03-27	14.550	14.900	13.900	14.000	14.000	34,767
2026-03-26	16.150	16.400	15.050	15.150	15.150	42,728
2026-03-25	15.750	16.450	15.700	16.350	16.350	21,122
2026-03-24	15.750	16.150	15.700	15.700	15.700	25,641
2026-03-23	16.150	16.350	15.100	15.950	15.950	70,829
2026-03-20	16.600	16.600	16.150	16.300	16.300	16,366
2026-03-19	16.750	16.900	16.150	16.550	16.550	24,374
2026-03-18	17.050	17.400	17.000	17.350	17.350	15,240
2026-03-17	16.900	17.100	16.650	17.000	17.000	15,623
2026-03-16	16.150	16.900	16.150	16.900	16.900	22,467
2026-03-13	16.450	16.550	15.700	16.300	16.300	23,146
2026-03-12	17.200	17.200	16.450	16.600	16.600	21,700
2026-03-11	17.400	17.600	17.250	17.250	17.250	7,791
2026-03-10	17.000	17.650	17.000	17.650	17.650	19,368
2026-03-09	17.100	17.100	16.500	16.850	16.850	31,263
2026-03-06	16.600	17.100	16.600	16.900	16.900	22,161
2026-03-05	16.900	17.150	16.800	16.850	16.850	15,719
2026-03-04	16.600	17.150	16.350	17.050	17.050	11,742
2026-03-03	16.150	16.400	15.950	16.350	16.350	27,603
2026-03-02	17.850	18.000	16.200	16.400	16.400	50,543
2026-02-27	17.600	17.950	17.600	17.950	17.950	20,296
2026-02-26	17.850	17.850	17.500	17.700	17.700	16,960
2026-02-25	17.500	18.050	17.350	17.450	17.450	28,679
2026-02-24	16.950	17.500	16.800	17.500	17.500	16,360
2026-02-23	17.050	17.150	16.800	16.950	16.950	31,278
2026-02-20	17.200	17.200	16.900	17.000	17.000	15,694
2026-02-19	17.100	17.450	17.100	17.150	17.150	20,525
2026-02-18	16.800	17.050	16.800	16.850	16.850	25,027
2026-02-17	16.500	17.250	16.500	16.900	16.900	34,523
2026-02-16	16.700	17.000	16.450	16.550	16.550	15,819
2026-02-13	16.200	16.750	16.100	16.700	16.700	14,935
2026-02-12	16.900	16.900	15.850	16.050	16.050	25,705
2026-02-11	17.200	17.200	16.850	16.900	16.900	13,450
2026-02-10	17.000	17.150	16.750	17.100	17.100	17,431
2026-02-09	16.500	17.500	16.500	16.950	16.950	32,294
2026-02-06	16.000	16.600	15.800	16.550	16.550	17,310
2026-02-05	15.150	16.150	15.000	16.150	16.150	26,386

← NewerPage 3 of 5 · 253 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.