Westwing Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	11.800	11.800	11.650	11.650	11.650	4,363
2025-11-04	11.800	11.800	11.650	11.750	11.750	2,527
2025-11-03	11.550	11.750	11.550	11.750	11.750	3,944
2025-10-31	11.650	11.650	11.400	11.500	11.500	15,587
2025-10-30	11.950	11.950	11.650	11.650	11.650	2,442
2025-10-29	11.550	11.950	11.550	11.850	11.850	1,197
2025-10-28	11.550	11.650	11.500	11.600	11.600	1,541
2025-10-27	11.600	11.650	11.550	11.600	11.600	753
2025-10-24	11.750	11.750	11.550	11.600	11.600	1,968
2025-10-23	12.100	12.100	11.750	11.750	11.750	1,028
2025-10-22	11.800	12.450	11.800	12.150	12.150	10,087
2025-10-21	11.400	12.000	11.400	11.800	11.800	9,340
2025-10-20	11.400	11.500	11.050	11.400	11.400	9,699
2025-10-17	11.950	11.950	11.450	11.450	11.450	3,339
2025-10-16	12.050	12.050	11.900	12.000	12.000	11,365
2025-10-15	11.700	12.100	11.650	12.100	12.100	32,298
2025-10-14	11.700	11.750	11.500	11.650	11.650	9,440
2025-10-13	11.950	11.950	11.650	11.700	11.700	2,747
2025-10-10	12.100	12.100	11.750	11.850	11.850	5,915
2025-10-09	12.000	12.050	11.800	11.800	11.800	16,454
2025-10-08	12.000	12.100	12.000	12.100	12.100	8,869
2025-10-07	12.100	12.100	12.000	12.100	12.100	8,864
2025-10-06	12.100	12.100	12.050	12.100	12.100	3,008
2025-10-03	12.100	12.350	12.050	12.050	12.050	3,139
2025-10-02	12.050	12.250	12.050	12.100	12.100	4,338
2025-10-01	12.100	12.100	11.900	11.950	11.950	3,717
2025-09-30	12.250	12.400	12.150	12.150	12.150	7,619
2025-09-29	11.700	12.400	11.700	12.300	12.300	21,871
2025-09-26	11.700	11.750	11.650	11.650	11.650	5,605
2025-09-25	11.800	11.800	11.700	11.700	11.700	5,760
2025-09-24	11.650	11.850	11.650	11.700	11.700	3,343
2025-09-23	11.650	12.000	11.650	11.700	11.700	5,425
2025-09-22	11.350	11.700	11.000	11.700	11.700	8,380
2025-09-19	11.400	11.600	11.400	11.400	11.400	6,664
2025-09-18	11.750	11.750	11.400	11.400	11.400	4,672
2025-09-17	11.600	11.700	11.500	11.550	11.550	2,867
2025-09-16	11.950	11.950	11.550	11.550	11.550	7,970
2025-09-15	11.550	12.000	11.400	12.000	12.000	10,689
2025-09-12	11.450	11.600	11.350	11.500	11.500	6,715
2025-09-11	10.800	11.450	10.750	11.400	11.400	16,861
2025-09-10	11.350	11.450	10.800	10.800	10.800	34,324
2025-09-09	11.950	12.000	11.250	11.250	11.250	35,806
2025-09-08	12.200	12.200	11.850	11.950	11.950	6,170
2025-09-05	12.600	12.600	12.200	12.200	12.200	13,578
2025-09-04	12.550	12.700	12.450	12.600	12.600	7,143
2025-09-03	12.250	12.550	12.250	12.500	12.500	5,596
2025-09-02	12.850	12.850	12.050	12.250	12.250	10,277
2025-09-01	11.950	13.000	11.900	12.750	12.750	7,401
2025-08-29	12.750	12.750	11.850	11.850	11.850	18,184
2025-08-28	12.600	12.700	12.550	12.600	12.600	8,422
2025-08-27	12.900	12.900	12.350	12.550	12.550	7,994
2025-08-26	13.000	13.150	12.600	13.000	13.000	19,634
2025-08-25	12.950	13.400	12.850	12.900	12.900	24,550
2025-08-22	12.750	13.350	12.750	13.100	13.100	24,547
2025-08-21	12.450	12.950	12.450	12.500	12.500	16,499
2025-08-20	12.200	12.650	12.200	12.400	12.400	15,874
2025-08-19	12.150	12.150	12.000	12.050	12.050	11,954
2025-08-18	12.850	12.850	12.050	12.050	12.050	27,231
2025-08-15	12.900	13.000	12.600	12.650	12.650	41,468
2025-08-14	11.350	13.100	11.200	12.700	12.700	190,321

← NewerPage 5 of 22 · 1,278 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.