Westwing Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.050	14.300	13.500	13.875	13.875	10
2026-07-29	14.650	14.650	14.575	14.575	14.575	200
2026-07-28	15.050	15.150	14.800	15.000	15.000	252
2026-07-27	15.300	15.700	15.250	15.250	15.250	812
2026-07-24	15.300	15.300	15.300	15.300	15.300	0
2026-07-23	15.150	15.150	15.000	15.000	15.000	9
2026-07-22	15.525	15.650	15.350	15.350	15.350	33
2026-07-21	15.450	15.450	15.450	15.450	15.450	0
2026-07-20	15.650	15.650	15.625	15.625	15.625	3
2026-07-17	15.675	15.825	15.450	15.525	15.525	5,184
2026-07-16	15.725	15.850	15.600	15.825	15.825	629
2026-07-15	15.000	15.700	15.000	15.625	15.625	691
2026-07-14	15.000	15.200	15.000	15.150	15.150	132
2026-07-13	15.525	15.525	15.200	15.200	15.200	608
2026-07-10	15.725	15.725	15.725	15.725	15.725	0
2026-07-09	16.000	16.200	15.875	15.875	15.875	112
2026-07-08	16.050	16.050	15.650	15.875	15.875	180
2026-07-07	16.356	16.356	16.250	16.350	16.350	6,028
2026-07-06	16.604	16.604	16.475	16.604	16.604	7,272
2026-07-03	16.550	16.550	16.500	16.550	16.550	445
2026-07-02	16.750	16.775	16.750	16.775	16.775	1
2026-07-01	16.775	16.900	16.775	16.775	16.775	1,010
2026-06-30	17.200	17.200	16.350	16.350	16.350	803
2026-06-29	17.050	17.500	17.050	17.350	17.350	2,046
2026-06-26	16.150	17.050	15.900	17.000	17.000	2,433
2026-06-25	16.450	16.700	16.150	16.150	16.150	1,301
2026-06-24	16.800	16.800	16.450	16.450	16.450	309
2026-06-23	16.875	17.050	16.400	16.850	16.850	64
2026-06-22	16.850	17.000	16.850	17.000	17.000	615
2026-06-19	16.675	16.850	16.300	16.300	16.300	113
2026-06-18	16.100	16.825	16.100	16.825	16.825	1,127
2026-06-17	15.725	15.875	15.675	15.875	15.875	20
2026-06-16	15.525	15.950	15.450	15.950	15.950	10
2026-06-15	15.875	16.300	15.750	15.900	15.900	6,674
2026-06-12	15.725	16.000	15.300	15.625	15.625	3,065
2026-06-11	15.050	15.300	15.050	15.300	15.300	1
2026-06-10	14.875	15.150	14.850	15.000	15.000	97
2026-06-09	14.950	14.950	14.950	14.950	14.950	10
2026-06-08	14.900	15.150	14.900	15.150	15.150	133
2026-06-05	14.675	15.050	14.675	14.675	14.675	606
2026-06-04	14.450	14.650	14.450	14.575	14.575	916
2026-06-03	14.875	15.200	14.575	14.575	14.575	715
2026-06-02	15.050	15.050	15.050	15.050	15.050	4
2026-06-01	15.200	15.200	15.200	15.200	15.200	10
2026-05-29	15.625	15.625	15.625	15.625	15.625	0
2026-05-28	14.875	15.300	14.700	15.300	15.300	7
2026-05-27	14.875	14.950	14.875	14.875	14.875	1
2026-05-26	14.725	14.725	14.725	14.725	14.725	0
2026-05-22	14.575	14.575	14.575	14.575	14.575	0
2026-05-21	14.100	14.100	13.900	14.100	14.100	9
2026-05-20	14.400	14.600	14.150	14.150	14.150	7
2026-05-19	14.575	14.950	14.575	14.575	14.575	4,718
2026-05-18	14.575	14.575	14.575	14.575	14.575	0
2026-05-15	14.675	15.000	14.575	14.575	14.575	2
2026-05-14	14.825	14.900	14.200	14.775	14.775	71
2026-05-13	14.825	15.200	14.600	14.775	14.775	5,304
2026-05-12	13.825	14.875	13.400	14.875	14.875	4,314
2026-05-11	14.075	14.075	13.550	13.650	13.650	1,352
2026-05-08	14.300	14.600	14.300	14.300	14.300	596
2026-05-07	13.825	14.050	13.550	14.025	14.025	1,713

← NewerPage 2 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.