Westwing Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.000	15.400	14.800	15.100	15.100	102,807
2026-02-03	14.500	14.500	14.200	14.200	14.200	6,636
2026-02-02	14.250	14.450	14.200	14.250	14.250	5,153
2026-01-30	13.900	14.600	13.800	14.350	14.350	8,903
2026-01-29	14.050	14.200	13.750	14.000	14.000	7,841
2026-01-28	14.450	14.500	13.800	13.800	13.800	5,552
2026-01-27	14.600	14.850	14.550	14.600	14.600	3,162
2026-01-26	14.300	14.800	14.300	14.750	14.750	19,383
2026-01-23	14.350	14.350	14.100	14.100	14.100	5,821
2026-01-22	14.350	14.450	14.200	14.350	14.350	8,053
2026-01-21	14.400	14.500	14.200	14.400	14.400	3,623
2026-01-20	14.200	14.950	14.200	14.650	14.650	27,420
2026-01-19	13.600	14.650	13.550	14.450	14.450	39,346
2026-01-16	11.700	11.850	11.700	11.700	11.700	5,699
2026-01-15	11.550	11.950	11.550	11.750	11.750	13,738
2026-01-14	11.750	11.750	11.550	11.600	11.600	5,966
2026-01-13	11.750	11.900	11.550	11.750	11.750	6,821
2026-01-12	11.550	11.650	11.500	11.600	11.600	5,070
2026-01-09	11.450	11.750	11.400	11.500	11.500	8,504
2026-01-08	11.250	11.450	11.250	11.400	11.400	7,586
2026-01-07	11.750	11.800	11.450	11.450	11.450	7,621
2026-01-06	12.000	12.450	11.900	11.900	11.900	11,815
2026-01-05	11.300	12.000	11.300	11.950	11.950	22,637
2026-01-02	11.350	11.400	11.250	11.300	11.300	17,984
2025-12-30	11.450	11.500	11.250	11.500	11.500	12,575
2025-12-29	11.300	11.600	11.250	11.350	11.350	31,570
2025-12-23	11.550	11.550	11.250	11.300	11.300	37,470
2025-12-22	11.300	11.800	11.300	11.450	11.450	51,938
2025-12-19	11.250	11.400	11.250	11.300	11.300	11,076
2025-12-18	11.450	11.500	11.200	11.300	11.300	18,134
2025-12-17	11.550	11.600	11.400	11.450	11.450	34,650
2025-12-16	11.800	11.800	11.450	11.450	11.450	16,116
2025-12-15	11.600	11.950	11.600	11.600	11.600	16,648
2025-12-12	11.350	11.750	11.250	11.600	11.600	16,640
2025-12-11	11.650	11.750	11.100	11.250	11.250	20,280
2025-12-10	12.300	12.400	11.300	11.650	11.650	109,809
2025-12-09	12.800	12.800	12.450	12.450	12.450	4,433
2025-12-08	12.750	12.800	12.600	12.700	12.700	3,636
2025-12-05	12.900	12.900	12.600	12.850	12.850	5,542
2025-12-04	13.100	13.100	12.750	12.750	12.750	2,960
2025-12-03	12.950	13.350	12.800	13.000	13.000	21,983
2025-12-02	12.800	13.100	12.800	12.900	12.900	7,956
2025-12-01	13.200	13.200	12.800	12.950	12.950	15,706
2025-11-28	13.100	13.100	12.950	13.000	13.000	8,732
2025-11-27	13.250	13.250	12.950	13.150	13.150	17,186
2025-11-26	13.250	13.650	13.250	13.300	13.300	7,846
2025-11-25	12.950	13.300	12.950	13.150	13.150	7,187
2025-11-24	12.300	13.050	12.300	13.000	13.000	19,868
2025-11-21	12.650	12.900	12.300	12.400	12.400	15,994
2025-11-20	13.150	13.300	13.050	13.100	13.100	4,988
2025-11-19	13.150	13.200	13.000	13.000	13.000	4,870
2025-11-18	12.900	13.400	12.900	13.200	13.200	16,690
2025-11-17	13.150	13.300	12.900	13.000	13.000	13,338
2025-11-14	13.350	13.350	13.000	13.000	13.000	12,535
2025-11-13	13.550	13.700	13.400	13.400	13.400	10,056
2025-11-12	13.550	13.750	13.450	13.750	13.750	19,472
2025-11-11	13.650	13.650	13.050	13.500	13.500	13,906
2025-11-10	12.600	14.000	12.600	13.750	13.750	31,714
2025-11-07	12.550	12.800	12.200	12.300	12.300	28,174
2025-11-06	12.950	13.200	11.950	12.250	12.250	45,573

← NewerPage 4 of 22 · 1,275 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.