Westwing Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	13.200	13.200	13.200	13.200	13.200	1,110
2026-05-05	13.050	13.550	13.050	13.400	13.400	1,166
2026-05-01	13.400	13.400	13.400	13.400	13.400	0
2026-04-30	13.200	13.550	13.100	13.400	13.400	103
2026-04-29	13.200	13.300	13.150	13.150	13.150	238
2026-04-28	13.425	13.425	13.175	13.300	13.300	3,319
2026-04-27	13.925	14.100	13.375	13.375	13.375	3,841
2026-04-24	14.000	14.000	13.600	13.875	13.875	804
2026-04-23	14.150	14.250	14.000	14.100	14.100	415
2026-04-22	14.200	14.275	13.990	14.200	14.200	9,625
2026-04-21	14.525	14.600	14.500	14.550	14.550	302
2026-04-20	14.675	14.700	14.350	14.500	14.500	110
2026-04-17	14.700	15.050	14.700	14.875	14.875	3,090
2026-04-16	15.725	15.750	14.925	14.925	14.925	1,275
2026-04-15	15.300	15.800	15.250	15.775	15.775	2,364
2026-04-14	15.150	15.150	15.100	15.150	15.150	3,981
2026-04-13	14.650	14.950	14.650	14.900	14.900	3,980
2026-04-10	14.525	14.825	14.500	14.825	14.825	4,477
2026-04-09	14.400	14.500	14.200	14.200	14.200	3,087
2026-04-08	14.200	14.700	14.200	14.200	14.200	11,130
2026-04-07	13.500	14.000	13.500	13.650	13.650	5,660
2026-04-02	13.625	13.700	13.450	13.575	13.575	8,645
2026-04-01	13.750	14.200	13.750	14.000	14.000	760
2026-03-31	13.600	13.600	13.150	13.150	13.150	191
2026-03-30	13.875	13.950	13.050	13.825	13.825	21,331
2026-03-27	14.625	14.750	14.000	14.100	14.100	3,901
2026-03-26	16.100	16.400	15.050	15.150	15.150	2,009
2026-03-25	16.250	16.350	16.250	16.250	16.250	191
2026-03-24	15.925	16.050	15.925	15.925	15.925	4,652
2026-03-23	15.900	15.900	15.500	15.600	15.600	3,452
2026-03-20	17.000	17.000	16.200	16.200	16.200	3,295
2026-03-19	16.825	17.200	16.430	16.625	16.625	1,818
2026-03-18	17.200	17.450	17.200	17.200	17.200	255
2026-03-17	16.875	17.050	16.800	16.950	16.950	108
2026-03-16	16.150	16.950	16.150	16.950	16.950	291
2026-03-13	16.300	16.300	15.600	16.300	16.300	7,902
2026-03-12	17.050	17.050	16.512	16.675	16.675	24,373
2026-03-11	17.525	17.525	17.525	17.525	17.525	0
2026-03-10	17.050	17.600	17.050	17.600	17.600	3,442
2026-03-09	17.050	17.050	16.600	16.800	16.800	7,965
2026-03-06	16.850	16.875	16.850	16.875	16.875	9
2026-03-05	17.000	17.150	16.875	16.875	16.875	39
2026-03-04	16.675	17.200	16.550	17.200	17.200	0
2026-03-03	16.200	16.400	16.000	16.300	16.300	8,243
2026-03-02	17.800	17.800	16.350	16.600	16.600	7,379
2026-02-27	17.625	17.950	17.600	17.825	17.825	130
2026-02-26	17.775	18.000	17.500	17.575	17.575	11,038
2026-02-25	17.450	18.000	17.300	17.300	17.300	2,516
2026-02-24	16.950	17.350	16.950	17.350	17.350	0
2026-02-23	17.200	17.200	17.200	17.200	17.200	92
2026-02-20	17.250	17.400	16.900	17.000	17.000	10,176
2026-02-19	17.100	17.450	17.100	17.300	17.300	364
2026-02-18	16.825	17.000	16.800	16.825	16.825	21,777
2026-02-17	16.900	17.250	16.900	16.900	16.900	6,192
2026-02-16	16.625	17.000	16.500	16.750	16.750	1,640
2026-02-13	16.150	16.775	16.100	16.775	16.775	23,801
2026-02-12	16.550	16.550	15.875	15.875	15.875	220
2026-02-11	17.100	17.250	16.950	17.000	17.000	1,264
2026-02-10	17.000	17.100	16.850	17.050	17.050	256
2026-02-09	16.450	17.500	16.450	17.150	17.150	4,936

← NewerPage 3 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.