Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 5 |
| 2025-02-20 | 7.820 | 8.100 | 7.780 | 8.000 | 8.000 | 3,260 |
| 2025-02-19 | 7.540 | 8.120 | 7.420 | 8.120 | 8.120 | 12,568 |
| 2025-02-18 | 7.540 | 7.540 | 7.400 | 7.400 | 7.400 | 1,824 |
| 2025-02-17 | 7.500 | 7.500 | 7.360 | 7.400 | 7.400 | 1,310 |
| 2025-02-14 | 7.500 | 7.560 | 7.360 | 7.360 | 7.360 | 2,536 |
| 2025-02-13 | 7.340 | 7.360 | 7.340 | 7.340 | 7.340 | 1,414 |
| 2025-02-12 | 7.220 | 7.340 | 7.100 | 7.340 | 7.340 | 4,338 |
| 2025-02-11 | 7.240 | 7.360 | 7.240 | 7.340 | 7.340 | 323 |
| 2025-02-10 | 7.200 | 7.360 | 7.200 | 7.300 | 7.300 | 1,554 |
| 2025-02-07 | 7.580 | 7.580 | 7.320 | 7.460 | 7.460 | 4,716 |
| 2025-02-06 | 7.460 | 7.460 | 7.380 | 7.460 | 7.460 | 1,458 |
| 2025-02-05 | 7.400 | 7.540 | 7.380 | 7.420 | 7.420 | 165 |
| 2025-02-04 | 7.540 | 7.560 | 7.440 | 7.460 | 7.460 | 2,122 |
| 2025-02-03 | 7.880 | 7.880 | 7.460 | 7.540 | 7.540 | 1,003 |
| 2025-01-31 | 7.740 | 7.800 | 7.560 | 7.740 | 7.740 | 4,179 |
| 2025-01-30 | 7.880 | 7.880 | 7.720 | 7.780 | 7.780 | 15,302 |
| 2025-01-29 | 7.720 | 7.960 | 7.680 | 7.840 | 7.840 | 44,331 |
| 2025-01-28 | 7.400 | 7.900 | 7.300 | 7.840 | 7.840 | 50,035 |
| 2025-01-27 | 7.080 | 7.260 | 7.060 | 7.200 | 7.200 | 3,940 |
| 2025-01-24 | 7.020 | 7.200 | 7.020 | 7.180 | 7.180 | 8,232 |
| 2025-01-23 | 7.040 | 7.180 | 6.860 | 7.040 | 7.040 | 6,642 |
| 2025-01-22 | 7.160 | 7.180 | 7.020 | 7.040 | 7.040 | 1,671 |
| 2025-01-21 | 7.200 | 7.200 | 7.060 | 7.180 | 7.180 | 6,748 |
| 2025-01-20 | 7.120 | 7.340 | 7.120 | 7.300 | 7.300 | 4,157 |
| 2025-01-17 | 7.120 | 7.200 | 7.120 | 7.200 | 7.200 | 7,636 |
| 2025-01-16 | 7.120 | 7.340 | 7.100 | 7.140 | 7.140 | 16,705 |
| 2025-01-15 | 7.400 | 7.400 | 7.040 | 7.040 | 7.040 | 15,471 |
| 2025-01-14 | 7.260 | 7.260 | 7.200 | 7.200 | 7.200 | 1,194 |
| 2025-01-13 | 7.400 | 7.440 | 7.240 | 7.240 | 7.240 | 3,286 |
| 2025-01-10 | 7.740 | 7.740 | 7.460 | 7.460 | 7.460 | 4,952 |
| 2025-01-09 | 7.600 | 7.940 | 7.500 | 7.940 | 7.940 | 3,090 |
| 2025-01-08 | 7.580 | 7.580 | 7.400 | 7.400 | 7.400 | 3,852 |
| 2025-01-07 | 7.220 | 7.500 | 7.220 | 7.500 | 7.500 | 4,898 |
| 2025-01-06 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 2,982 |
| 2025-01-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2025-01-02 | 7.100 | 7.620 | 7.100 | 7.300 | 7.300 | 5,485 |
| 2024-12-30 | 7.520 | 7.520 | 7.220 | 7.360 | 7.360 | 10,094 |
| 2024-12-27 | 7.200 | 7.540 | 7.200 | 7.520 | 7.520 | 4,266 |
| 2024-12-23 | 7.180 | 7.260 | 7.180 | 7.260 | 7.260 | 95 |
| 2024-12-20 | 7.200 | 7.340 | 7.200 | 7.200 | 7.200 | 4,808 |
| 2024-12-19 | 7.380 | 7.480 | 7.000 | 7.260 | 7.260 | 3,315 |
| 2024-12-18 | 7.460 | 7.500 | 7.380 | 7.440 | 7.440 | 5,173 |
| 2024-12-17 | 7.540 | 7.560 | 7.400 | 7.400 | 7.400 | 1,553 |
| 2024-12-16 | 7.760 | 7.760 | 7.540 | 7.540 | 7.540 | 3,933 |
| 2024-12-13 | 7.740 | 7.800 | 7.740 | 7.740 | 7.740 | 5,826 |
| 2024-12-12 | 7.740 | 7.740 | 7.720 | 7.720 | 7.720 | 11 |
| 2024-12-11 | 7.640 | 7.800 | 7.640 | 7.720 | 7.720 | 4,890 |
| 2024-12-10 | 7.740 | 7.740 | 7.620 | 7.640 | 7.640 | 3,188 |
| 2024-12-09 | 7.800 | 7.800 | 7.720 | 7.720 | 7.720 | 1,308 |
| 2024-12-06 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 7,743 |
| 2024-12-05 | 7.900 | 8.000 | 7.840 | 7.840 | 7.840 | 110 |
| 2024-12-04 | 7.900 | 7.980 | 7.800 | 7.980 | 7.980 | 6,913 |
| 2024-12-03 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 2 |
| 2024-12-02 | 7.940 | 7.960 | 7.800 | 7.960 | 7.960 | 955 |
| 2024-11-29 | 7.840 | 7.920 | 7.780 | 7.780 | 7.780 | 170 |
| 2024-11-28 | 7.800 | 7.900 | 7.780 | 7.800 | 7.800 | 406 |
| 2024-11-27 | 7.800 | 7.900 | 7.780 | 7.780 | 7.780 | 667 |
| 2024-11-26 | 7.900 | 8.040 | 7.800 | 7.900 | 7.900 | 7,395 |
| 2024-11-25 | 8.020 | 8.020 | 7.760 | 7.760 | 7.760 | 3,718 |
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.