Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 11.150 | 11.150 | 10.550 | 10.550 | 10.550 | 9,663 |
| 2025-08-12 | 11.700 | 11.700 | 11.000 | 11.300 | 11.300 | 7,805 |
| 2025-08-11 | 11.450 | 11.750 | 11.300 | 11.650 | 11.650 | 17,108 |
| 2025-08-08 | 10.750 | 11.700 | 10.600 | 11.550 | 11.550 | 29,533 |
| 2025-08-07 | 10.000 | 10.650 | 9.960 | 10.650 | 10.650 | 45,239 |
| 2025-08-06 | 9.760 | 9.960 | 9.760 | 9.880 | 9.880 | 27,729 |
| 2025-08-05 | 9.220 | 9.700 | 9.200 | 9.700 | 9.700 | 26,780 |
| 2025-08-04 | 9.000 | 9.440 | 9.000 | 9.280 | 9.280 | 5,902 |
| 2025-08-01 | 9.320 | 9.320 | 8.960 | 9.080 | 9.080 | 25,812 |
| 2025-07-31 | 9.360 | 9.360 | 9.200 | 9.200 | 9.200 | 3,501 |
| 2025-07-30 | 9.520 | 9.520 | 9.320 | 9.380 | 9.380 | 5,795 |
| 2025-07-29 | 9.580 | 9.680 | 9.540 | 9.680 | 9.680 | 7,618 |
| 2025-07-28 | 9.240 | 9.480 | 9.240 | 9.480 | 9.480 | 12,986 |
| 2025-07-25 | 9.100 | 9.200 | 9.080 | 9.200 | 9.200 | 29,436 |
| 2025-07-24 | 9.100 | 9.100 | 9.040 | 9.080 | 9.080 | 8,578 |
| 2025-07-23 | 9.060 | 9.080 | 8.960 | 8.960 | 8.960 | 15,045 |
| 2025-07-22 | 8.980 | 9.120 | 8.980 | 9.000 | 9.000 | 12,503 |
| 2025-07-21 | 8.760 | 9.100 | 8.760 | 8.980 | 8.980 | 8,116 |
| 2025-07-18 | 8.660 | 8.980 | 8.620 | 8.860 | 8.860 | 32,795 |
| 2025-07-17 | 8.600 | 8.720 | 8.540 | 8.540 | 8.540 | 9,381 |
| 2025-07-16 | 8.340 | 8.500 | 8.340 | 8.440 | 8.440 | 641 |
| 2025-07-15 | 8.500 | 8.500 | 8.360 | 8.440 | 8.440 | 4,785 |
| 2025-07-14 | 8.540 | 8.600 | 8.480 | 8.480 | 8.480 | 2,127 |
| 2025-07-11 | 8.420 | 8.760 | 8.420 | 8.680 | 8.680 | 17,227 |
| 2025-07-10 | 8.140 | 8.500 | 8.140 | 8.480 | 8.480 | 68,625 |
| 2025-07-09 | 7.980 | 8.120 | 7.960 | 8.120 | 8.120 | 53,089 |
| 2025-07-08 | 7.960 | 7.980 | 7.940 | 7.980 | 7.980 | 45,594 |
| 2025-07-07 | 8.000 | 8.040 | 7.960 | 8.000 | 8.000 | 53,179 |
| 2025-07-04 | 7.960 | 8.000 | 7.900 | 7.920 | 7.920 | 8,146 |
| 2025-07-03 | 7.920 | 7.980 | 7.920 | 7.920 | 7.920 | 1,694 |
| 2025-07-02 | 7.940 | 7.980 | 7.900 | 7.900 | 7.900 | 1,152 |
| 2025-07-01 | 7.960 | 7.960 | 7.900 | 7.960 | 7.960 | 1,095 |
| 2025-06-30 | 7.920 | 7.960 | 7.900 | 7.960 | 7.960 | 7,600 |
| 2025-06-27 | 7.940 | 7.960 | 7.900 | 7.920 | 7.920 | 3,866 |
| 2025-06-26 | 7.980 | 8.000 | 7.920 | 7.960 | 7.960 | 5,993 |
| 2025-06-25 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 16,551 |
| 2025-06-24 | 7.960 | 8.000 | 7.880 | 8.000 | 8.000 | 4,288 |
| 2025-06-23 | 7.960 | 7.960 | 7.940 | 7.940 | 7.940 | 4,718 |
| 2025-06-20 | 7.920 | 7.960 | 7.840 | 7.940 | 7.940 | 19,623 |
| 2025-06-19 | 7.920 | 7.980 | 7.920 | 7.940 | 7.940 | 13,455 |
| 2025-06-18 | 7.920 | 8.000 | 7.920 | 7.920 | 7.920 | 6,384 |
| 2025-06-17 | 7.940 | 8.000 | 7.940 | 7.980 | 7.980 | 3,648 |
| 2025-06-16 | 7.980 | 8.000 | 7.920 | 8.000 | 8.000 | 16,846 |
| 2025-06-13 | 7.940 | 7.980 | 7.920 | 7.980 | 7.980 | 7,291 |
| 2025-06-12 | 7.940 | 7.940 | 7.920 | 7.920 | 7.920 | 100 |
| 2025-06-11 | 8.000 | 8.000 | 7.920 | 7.960 | 7.960 | 11,244 |
| 2025-06-10 | 7.960 | 7.960 | 7.920 | 7.920 | 7.920 | 1,245 |
| 2025-06-09 | 7.980 | 8.000 | 7.920 | 7.980 | 7.980 | 585 |
| 2025-06-06 | 7.980 | 8.000 | 7.940 | 8.000 | 8.000 | 17,167 |
| 2025-06-05 | 8.060 | 8.060 | 7.920 | 7.980 | 7.980 | 26,100 |
| 2025-06-04 | 8.020 | 8.040 | 7.940 | 7.960 | 7.960 | 22,403 |
| 2025-06-03 | 8.020 | 8.020 | 7.900 | 7.980 | 7.980 | 12,947 |
| 2025-06-02 | 7.940 | 8.020 | 7.820 | 8.000 | 8.000 | 49,774 |
| 2025-05-30 | 8.020 | 8.060 | 7.860 | 7.960 | 7.960 | 70,652 |
| 2025-05-29 | 7.980 | 8.000 | 7.900 | 7.920 | 7.920 | 4,812 |
| 2025-05-28 | 8.000 | 8.020 | 7.900 | 7.980 | 7.980 | 7,753 |
| 2025-05-27 | 7.960 | 7.960 | 7.900 | 7.920 | 7.920 | 8,602 |
| 2025-05-26 | 7.920 | 7.980 | 7.860 | 7.960 | 7.960 | 5,657 |
| 2025-05-23 | 8.020 | 8.020 | 7.900 | 7.940 | 7.940 | 11,691 |
| 2025-05-22 | 8.000 | 8.060 | 7.920 | 8.020 | 8.020 | 15,252 |
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.