Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.080 | 8.100 | 7.900 | 8.040 | 8.040 | 11,295 |
| 2025-05-20 | 8.000 | 8.020 | 7.920 | 8.000 | 8.000 | 39,736 |
| 2025-05-19 | 7.980 | 8.000 | 7.900 | 8.000 | 8.000 | 5,196 |
| 2025-05-16 | 7.780 | 8.000 | 7.780 | 7.980 | 7.980 | 7,659 |
| 2025-05-15 | 7.940 | 7.960 | 7.880 | 7.940 | 7.940 | 19,651 |
| 2025-05-14 | 7.940 | 7.960 | 7.900 | 7.940 | 7.940 | 4,448 |
| 2025-05-13 | 7.900 | 7.960 | 7.900 | 7.900 | 7.900 | 5,578 |
| 2025-05-12 | 7.860 | 7.960 | 7.700 | 7.960 | 7.960 | 52,110 |
| 2025-05-09 | 7.880 | 7.880 | 7.780 | 7.860 | 7.860 | 12,564 |
| 2025-05-08 | 7.480 | 7.880 | 7.480 | 7.860 | 7.860 | 28,607 |
| 2025-05-07 | 7.420 | 7.560 | 7.400 | 7.480 | 7.480 | 3,465 |
| 2025-05-06 | 7.580 | 7.580 | 7.400 | 7.500 | 7.500 | 19,268 |
| 2025-05-05 | 7.700 | 7.760 | 7.580 | 7.580 | 7.580 | 15,772 |
| 2025-05-02 | 7.700 | 7.740 | 7.580 | 7.740 | 7.740 | 10,483 |
| 2025-04-30 | 7.660 | 7.760 | 7.560 | 7.640 | 7.640 | 2,905 |
| 2025-04-29 | 7.700 | 7.700 | 7.620 | 7.700 | 7.700 | 2,119 |
| 2025-04-28 | 7.620 | 7.720 | 7.620 | 7.700 | 7.700 | 4,018 |
| 2025-04-25 | 7.760 | 7.760 | 7.640 | 7.700 | 7.700 | 4,855 |
| 2025-04-24 | 7.720 | 7.760 | 7.600 | 7.700 | 7.700 | 2,846 |
| 2025-04-23 | 7.860 | 7.860 | 7.500 | 7.800 | 7.800 | 1,750 |
| 2025-04-22 | 7.580 | 7.860 | 7.580 | 7.780 | 7.780 | 1,257 |
| 2025-04-17 | 7.660 | 7.680 | 7.500 | 7.580 | 7.580 | 11,927 |
| 2025-04-16 | 7.760 | 7.800 | 7.660 | 7.800 | 7.800 | 1,698 |
| 2025-04-15 | 7.700 | 7.800 | 7.660 | 7.800 | 7.800 | 2,664 |
| 2025-04-14 | 7.640 | 7.740 | 7.640 | 7.700 | 7.700 | 3,992 |
| 2025-04-11 | 7.520 | 7.700 | 7.400 | 7.480 | 7.480 | 3,418 |
| 2025-04-10 | 7.700 | 7.800 | 7.500 | 7.500 | 7.500 | 7,987 |
| 2025-04-09 | 7.460 | 7.480 | 7.400 | 7.400 | 7.400 | 552 |
| 2025-04-08 | 7.480 | 7.600 | 7.340 | 7.600 | 7.600 | 2,596 |
| 2025-04-07 | 7.500 | 7.500 | 7.200 | 7.340 | 7.340 | 16,408 |
| 2025-04-04 | 8.260 | 8.260 | 7.600 | 7.760 | 7.760 | 4,383 |
| 2025-04-03 | 8.380 | 8.380 | 8.200 | 8.260 | 8.260 | 3,552 |
| 2025-04-02 | 8.580 | 8.580 | 8.500 | 8.580 | 8.580 | 2,369 |
| 2025-04-01 | 8.740 | 8.740 | 8.320 | 8.400 | 8.400 | 1,850 |
| 2025-03-31 | 8.820 | 8.820 | 8.620 | 8.740 | 8.740 | 2,086 |
| 2025-03-28 | 8.760 | 8.820 | 8.760 | 8.820 | 8.820 | 15,314 |
| 2025-03-27 | 8.660 | 8.820 | 8.500 | 8.800 | 8.800 | 9,873 |
| 2025-03-26 | 8.800 | 8.800 | 8.640 | 8.720 | 8.720 | 996 |
| 2025-03-25 | 8.680 | 8.680 | 8.640 | 8.640 | 8.640 | 3,054 |
| 2025-03-24 | 8.720 | 8.820 | 8.700 | 8.820 | 8.820 | 1,045 |
| 2025-03-21 | 8.400 | 8.840 | 8.400 | 8.800 | 8.800 | 23,092 |
| 2025-03-20 | 8.300 | 8.460 | 8.300 | 8.460 | 8.460 | 4,392 |
| 2025-03-19 | 8.240 | 8.240 | 8.200 | 8.240 | 8.240 | 9,614 |
| 2025-03-18 | 8.020 | 8.240 | 7.960 | 8.240 | 8.240 | 9,808 |
| 2025-03-17 | 8.000 | 8.040 | 7.920 | 8.040 | 8.040 | 11,652 |
| 2025-03-14 | 7.700 | 7.980 | 7.700 | 7.980 | 7.980 | 485 |
| 2025-03-13 | 7.820 | 7.860 | 7.800 | 7.800 | 7.800 | 2,169 |
| 2025-03-12 | 7.800 | 7.980 | 7.800 | 7.980 | 7.980 | 2,813 |
| 2025-03-11 | 7.840 | 7.940 | 7.820 | 7.820 | 7.820 | 1,023 |
| 2025-03-10 | 8.080 | 8.080 | 7.720 | 7.820 | 7.820 | 6,768 |
| 2025-03-07 | 7.960 | 8.240 | 7.940 | 7.940 | 7.940 | 4,493 |
| 2025-03-06 | 7.660 | 7.800 | 7.640 | 7.700 | 7.700 | 4,172 |
| 2025-03-05 | 7.500 | 7.500 | 7.440 | 7.500 | 7.500 | 3,967 |
| 2025-03-04 | 7.520 | 7.520 | 7.320 | 7.320 | 7.320 | 6,267 |
| 2025-03-03 | 7.540 | 7.540 | 7.500 | 7.500 | 7.500 | 121 |
| 2025-02-28 | 7.440 | 7.540 | 7.400 | 7.400 | 7.400 | 10,227 |
| 2025-02-27 | 7.500 | 7.860 | 7.500 | 7.580 | 7.580 | 20,340 |
| 2025-02-26 | 7.520 | 7.680 | 7.380 | 7.440 | 7.440 | 13,768 |
| 2025-02-25 | 7.900 | 7.900 | 7.420 | 7.620 | 7.620 | 2,846 |
| 2025-02-24 | 7.980 | 8.000 | 7.740 | 8.000 | 8.000 | 1,338 |
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.