Westwing Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.980 | 8.060 | 7.960 | 8.060 | 8.060 | 1,172 |
| 2024-11-21 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 15 |
| 2024-11-20 | 8.200 | 8.200 | 8.060 | 8.160 | 8.160 | 5,302 |
| 2024-11-19 | 8.200 | 8.260 | 8.140 | 8.180 | 8.180 | 5,253 |
| 2024-11-18 | 7.980 | 8.120 | 7.940 | 7.940 | 7.940 | 1,211 |
| 2024-11-15 | 8.260 | 8.260 | 7.960 | 7.960 | 7.960 | 1,640 |
| 2024-11-14 | 7.940 | 8.420 | 7.820 | 8.200 | 8.200 | 10,860 |
| 2024-11-13 | 7.880 | 7.960 | 7.800 | 7.900 | 7.900 | 7,417 |
| 2024-11-12 | 7.840 | 7.920 | 7.800 | 7.880 | 7.880 | 5,661 |
| 2024-11-11 | 7.800 | 8.000 | 7.640 | 7.960 | 7.960 | 26,703 |
| 2024-11-08 | 7.780 | 7.840 | 7.760 | 7.800 | 7.800 | 54,064 |
| 2024-11-07 | 7.060 | 7.180 | 7.000 | 7.180 | 7.180 | 671 |
| 2024-11-06 | 6.980 | 7.180 | 6.940 | 7.180 | 7.180 | 4,034 |
| 2024-11-05 | 7.140 | 7.140 | 6.860 | 6.860 | 6.860 | 1,948 |
| 2024-11-04 | 6.900 | 7.080 | 6.900 | 7.080 | 7.080 | 3,821 |
| 2024-11-01 | 7.020 | 7.160 | 6.900 | 6.980 | 6.980 | 1,549 |
| 2024-10-31 | 7.040 | 7.120 | 6.880 | 7.120 | 7.120 | 5,934 |
| 2024-10-30 | 7.160 | 7.160 | 6.880 | 6.880 | 6.880 | 5,914 |
| 2024-10-29 | 7.060 | 7.240 | 6.860 | 7.240 | 7.240 | 16,776 |
| 2024-10-28 | 7.180 | 7.340 | 6.900 | 6.920 | 6.920 | 4,247 |
| 2024-10-25 | 7.240 | 7.360 | 7.180 | 7.180 | 7.180 | 3,208 |
| 2024-10-24 | 7.300 | 7.360 | 7.300 | 7.320 | 7.320 | 411 |
| 2024-10-23 | 7.240 | 7.340 | 7.200 | 7.320 | 7.320 | 4,202 |
| 2024-10-22 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2024-10-21 | 7.140 | 7.260 | 7.040 | 7.260 | 7.260 | 3,555 |
| 2024-10-18 | 7.240 | 7.300 | 7.200 | 7.280 | 7.280 | 790 |
| 2024-10-17 | 7.100 | 7.200 | 7.100 | 7.180 | 7.180 | 417 |
| 2024-10-16 | 7.340 | 7.340 | 7.100 | 7.220 | 7.220 | 1,327 |
| 2024-10-15 | 7.680 | 7.680 | 6.880 | 7.200 | 7.200 | 39,372 |
| 2024-10-14 | 7.900 | 7.900 | 7.500 | 7.560 | 7.560 | 45,090 |
| 2024-10-11 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 125 |
| 2024-10-10 | 7.580 | 7.880 | 7.580 | 7.880 | 7.880 | 1,316 |
| 2024-10-09 | 7.500 | 7.560 | 7.500 | 7.540 | 7.540 | 6,359 |
| 2024-10-08 | 7.760 | 7.760 | 7.500 | 7.560 | 7.560 | 259 |
| 2024-10-07 | 7.800 | 7.860 | 7.720 | 7.720 | 7.720 | 1,698 |
| 2024-10-04 | 7.860 | 7.860 | 7.780 | 7.780 | 7.780 | 12 |
| 2024-10-03 | 7.900 | 7.900 | 7.740 | 7.780 | 7.780 | 3,334 |
| 2024-10-02 | 7.880 | 7.900 | 7.740 | 7.900 | 7.900 | 3,624 |
| 2024-10-01 | 7.680 | 7.840 | 7.580 | 7.840 | 7.840 | 1,632 |
| 2024-09-30 | 7.540 | 7.700 | 7.500 | 7.700 | 7.700 | 43,450 |
| 2024-09-27 | 7.420 | 7.600 | 7.420 | 7.600 | 7.600 | 11,599 |
| 2024-09-26 | 7.280 | 7.520 | 7.280 | 7.340 | 7.340 | 8,551 |
| 2024-09-25 | 7.080 | 7.200 | 7.060 | 7.200 | 7.200 | 2,162 |
| 2024-09-24 | 7.200 | 7.200 | 7.060 | 7.160 | 7.160 | 440 |
| 2024-09-23 | 7.380 | 7.380 | 7.280 | 7.280 | 7.280 | 10 |
| 2024-09-20 | 7.300 | 7.320 | 7.120 | 7.320 | 7.320 | 1,412 |
| 2024-09-19 | 7.460 | 7.460 | 7.260 | 7.280 | 7.280 | 2,740 |
| 2024-09-18 | 7.260 | 7.420 | 7.000 | 7.320 | 7.320 | 46,895 |
| 2024-09-17 | 7.340 | 7.500 | 7.240 | 7.500 | 7.500 | 41,108 |
| 2024-09-16 | 7.420 | 7.500 | 7.240 | 7.420 | 7.420 | 10,639 |
| 2024-09-13 | 7.340 | 7.380 | 7.240 | 7.320 | 7.320 | 11,798 |
| 2024-09-12 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 10 |
| 2024-09-11 | 7.260 | 7.400 | 7.240 | 7.400 | 7.400 | 1,261 |
| 2024-09-10 | 7.240 | 7.280 | 7.240 | 7.240 | 7.240 | 7,061 |
| 2024-09-09 | 7.460 | 7.500 | 7.280 | 7.280 | 7.280 | 5,211 |
| 2024-09-06 | 7.620 | 7.620 | 7.440 | 7.440 | 7.440 | 15,840 |
| 2024-09-05 | 7.620 | 7.620 | 7.440 | 7.500 | 7.500 | 12,325 |
| 2024-09-04 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 2,408 |
| 2024-09-03 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 6,651 |
| 2024-09-02 | 7.500 | 7.600 | 7.360 | 7.600 | 7.600 | 13,736 |
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.