Westwing Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.725	13.200	12.300	13.200	13.200	0
2026-10-22	12.775	12.775	12.300	12.775	12.775	0
2026-10-21	12.925	13.000	12.300	13.000	13.000	0
2026-10-20	13.150	13.150	12.300	13.150	13.150	0
2026-10-19	13.150	13.150	12.300	13.150	13.150	0
2026-10-16	13.200	13.350	12.300	13.350	13.350	0
2026-10-15	13.150	13.350	12.700	13.000	13.000	169
2026-10-14	13.350	13.425	13.350	13.350	13.350	21
2026-10-13	13.150	13.350	13.000	13.350	13.350	253
2026-10-12	13.450	13.550	13.375	13.375	13.375	264
2026-10-09	13.150	13.850	13.150	13.525	13.525	12,261
2026-10-08	12.550	12.575	12.550	12.575	12.575	1,005
2026-10-07	12.350	12.950	12.350	12.350	12.350	4,259
2026-10-06	12.150	12.600	12.150	12.600	12.600	1,949
2026-10-05	12.100	12.100	12.100	12.100	12.100	1,402
2026-10-02	12.050	12.050	12.000	12.000	12.000	1,538
2026-10-01	11.925	12.200	11.925	11.925	11.925	1
2026-09-30	12.100	12.100	12.100	12.100	12.100	0
2026-09-29	12.400	12.550	12.050	12.350	12.350	15
2026-09-28	12.400	12.450	12.400	12.450	12.450	1,608
2026-09-25	12.500	12.825	12.500	12.525	12.525	7,536
2026-09-24	11.925	12.300	11.800	12.300	12.300	9,516
2026-09-23	11.950	11.950	11.600	11.825	11.825	2,075
2026-09-22	12.000	12.000	11.800	11.900	11.900	1,645
2026-09-21	11.925	12.000	11.800	11.850	11.850	3,223
2026-09-18	11.925	12.000	11.600	11.925	11.925	959
2026-09-17	11.925	12.000	11.800	11.925	11.925	1,057
2026-09-16	11.875	12.000	11.700	11.875	11.875	3,643
2026-09-15	12.150	12.250	11.900	11.900	11.900	1,458
2026-09-14	12.200	12.400	12.150	12.150	12.150	2,800
2026-09-11	12.525	12.700	12.300	12.350	12.350	4,070
2026-09-10	12.500	12.500	12.300	12.400	12.400	2,686
2026-09-09	12.725	12.950	12.725	12.725	12.725	1,011
2026-09-08	12.525	12.700	12.350	12.550	12.550	391
2026-09-07	12.400	12.600	12.400	12.600	12.600	1,527
2026-09-04	12.250	12.525	12.200	12.525	12.525	2,631
2026-09-03	12.250	12.250	12.100	12.150	12.150	5,302
2026-09-02	12.250	12.250	12.050	12.200	12.200	108
2026-09-01	12.350	12.375	12.300	12.300	12.300	519
2026-08-28	12.825	12.975	12.825	12.825	12.825	4
2026-08-27	12.925	12.950	12.700	12.775	12.775	12
2026-08-26	12.875	13.100	12.700	12.950	12.950	179
2026-08-25	12.800	12.900	12.800	12.900	12.900	2,005
2026-08-24	12.620	12.900	12.620	12.900	12.900	1,000
2026-08-21	12.725	12.750	12.250	12.250	12.250	171
2026-08-20	12.450	12.625	12.350	12.625	12.625	378
2026-08-19	12.550	12.550	12.400	12.450	12.450	333
2026-08-18	12.525	12.750	12.525	12.525	12.525	1,932
2026-08-17	12.950	12.950	12.650	12.650	12.650	12,942
2026-08-14	13.000	13.150	12.675	12.675	12.675	11,433
2026-08-13	13.200	13.250	12.900	13.050	13.050	4,629
2026-08-12	13.475	13.475	13.100	13.100	13.100	401
2026-08-11	13.500	13.500	13.350	13.350	13.350	754
2026-08-10	13.925	14.050	13.850	13.850	13.850	1,927
2026-08-07	13.725	14.000	13.400	14.000	14.000	232
2026-08-06	14.050	14.050	13.925	13.925	13.925	1,892
2026-08-05	14.200	14.525	14.200	14.525	14.525	2,060
2026-08-04	13.850	14.400	13.850	14.350	14.350	1,080
2026-08-03	13.975	14.075	13.975	14.075	14.075	738
2026-07-31	13.575	13.950	13.300	13.350	13.350	971

Page 1 of 4 · 226 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.