Westwing Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	16.300	16.550	16.300	16.525	16.525	229
2026-02-05	15.300	15.950	15.000	15.925	15.925	14,012
2026-02-04	14.950	15.250	14.950	15.250	15.250	21,550
2026-02-03	14.300	14.300	14.200	14.200	14.200	515
2026-02-02	14.250	14.400	14.250	14.250	14.250	1,094
2026-01-30	14.200	14.750	14.200	14.200	14.200	2,678
2026-01-29	14.050	14.150	13.900	14.100	14.100	1,347
2026-01-28	14.450	14.550	13.800	13.875	13.875	1,534
2026-01-27	14.675	14.800	14.675	14.750	14.750	1,871
2026-01-26	14.300	14.800	14.300	14.750	14.750	7,606
2026-01-23	14.250	14.250	14.250	14.250	14.250	2
2026-01-22	14.350	14.600	14.200	14.450	14.450	1,348
2026-01-21	14.450	14.450	14.200	14.450	14.450	120
2026-01-20	14.250	15.000	14.200	14.400	14.400	1,573
2026-01-19	13.725	14.650	13.550	14.250	14.250	8,368
2026-01-16	11.775	11.775	11.775	11.775	11.775	0
2026-01-15	11.725	11.750	11.725	11.725	11.725	3,034
2026-01-14	11.675	11.750	11.525	11.525	11.525	16
2026-01-13	11.650	11.900	11.650	11.800	11.800	2,449
2026-01-12	11.525	11.600	11.500	11.600	11.600	3,685
2026-01-09	11.500	11.750	11.500	11.525	11.525	1,628
2026-01-08	11.350	11.500	11.350	11.450	11.450	400
2026-01-07	11.725	11.800	11.600	11.675	11.675	4,642
2026-01-06	12.150	12.400	12.150	12.150	12.150	2,401
2026-01-05	11.300	11.950	11.250	11.925	11.925	29,034
2026-01-02	11.350	11.450	11.250	11.350	11.350	73,449
2025-12-31	11.350	11.350	11.350	11.350	11.350	0
2025-12-30	11.400	11.450	11.250	11.350	11.350	10,161
2025-12-29	11.300	11.450	11.300	11.300	11.300	53,591
2025-12-24	11.300	11.300	11.300	11.300	11.300	0
2025-12-23	11.320	11.320	11.300	11.300	11.300	71,121
2025-12-22	11.350	11.514	11.300	11.350	11.350	97,852
2025-12-19	11.250	11.400	11.250	11.250	11.250	13,366
2025-12-18	11.400	11.450	11.200	11.400	11.400	29,739
2025-12-17	11.550	11.550	11.500	11.525	11.525	28,708
2025-12-16	11.700	11.700	11.500	11.575	11.575	14,417
2025-12-15	11.675	11.821	11.625	11.625	11.625	9,276
2025-12-12	11.350	11.700	11.300	11.625	11.625	24,858
2025-12-11	11.650	11.650	11.200	11.350	11.350	11,154
2025-12-10	12.050	12.050	11.450	11.775	11.775	9,920
2025-12-09	12.675	12.700	12.675	12.675	12.675	8,860
2025-12-08	12.750	12.750	12.675	12.675	12.675	12
2025-12-05	12.850	12.850	12.650	12.775	12.775	315
2025-12-04	13.000	13.000	12.875	12.875	12.875	150,003
2025-12-03	13.000	13.250	12.925	12.925	12.925	47,904
2025-12-02	13.000	13.050	13.000	13.050	13.050	12,264

← NewerPage 4 of 4 · 226 trading days

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.