Canada markets closed

Westwing Group SE (WEW.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
8.36-0.10 (-1.18%)
At close: 09:55PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.488.488.368.368.36-
May 02, 20248.508.568.228.468.46400
Apr 30, 20248.128.508.128.488.48-
Apr 29, 20248.088.268.008.108.1020
Apr 26, 20248.008.248.008.068.06-
Apr 25, 20248.168.227.947.967.96-
Apr 24, 20248.168.168.048.148.14-
Apr 23, 20247.868.167.868.148.14-
Apr 22, 20247.888.407.827.847.84-
Apr 19, 20247.848.007.847.867.86-
Apr 18, 20247.828.007.447.887.88-
Apr 17, 20247.928.087.807.807.8080
Apr 16, 20247.747.947.707.927.92-
Apr 15, 20248.088.127.687.747.74100
Apr 12, 20247.948.167.928.068.06-
Apr 11, 20247.748.007.727.907.9040
Apr 10, 20247.847.987.687.727.72-
Apr 09, 20247.687.987.687.827.82-
Apr 08, 20247.827.947.667.667.66864
Apr 05, 20247.767.947.707.727.72-
Apr 04, 20247.727.887.727.747.74-
Apr 03, 20247.747.907.727.727.72-
Apr 02, 20247.787.927.727.747.74704
Mar 28, 20247.687.937.337.757.75956
Mar 27, 20247.517.997.507.847.84150
Mar 26, 20247.387.617.387.507.50-
Mar 25, 20247.507.657.367.377.37950
Mar 22, 20247.397.647.277.527.52-
Mar 21, 20247.427.507.237.337.33-
Mar 20, 20247.747.747.377.417.4170
Mar 19, 20247.517.927.517.747.74-
Mar 18, 20247.447.677.447.517.51-
Mar 15, 20247.387.617.387.437.43-
Mar 14, 20247.778.017.377.377.37400
Mar 13, 20247.938.067.767.767.76120
Mar 12, 20247.818.117.767.927.9230
Mar 11, 20247.467.757.467.707.70-
Mar 08, 20247.467.637.217.457.45510
Mar 07, 20247.667.747.457.457.45-
Mar 06, 20247.687.907.657.657.65-
Mar 05, 20247.798.007.667.667.66-
Mar 04, 20247.918.107.797.797.79-
Mar 01, 20247.688.067.687.907.90-
Feb 29, 20247.857.917.667.667.66200
Feb 28, 20247.967.997.797.847.84-
Feb 27, 20247.617.967.597.967.96-
Feb 26, 20247.617.817.507.607.60700
Feb 23, 20247.517.787.317.627.62500
Feb 22, 20247.567.607.437.507.50-
Feb 21, 20247.517.607.507.557.55-
Feb 20, 20247.487.517.477.507.50-
Feb 19, 20247.467.547.337.477.47-
Feb 16, 20247.367.597.367.477.4792
Feb 15, 20247.527.607.327.357.35-
Feb 14, 20247.507.727.407.517.51411
Feb 13, 20247.818.007.477.497.491,400
Feb 12, 20248.028.107.807.807.802,450
Feb 09, 20247.848.327.848.018.01125
Feb 08, 20248.098.267.707.707.701,305
Feb 07, 20248.208.318.208.208.20-
Feb 06, 20248.128.328.078.208.20150
Feb 05, 20248.118.378.108.108.10-
Feb 02, 20248.168.308.108.108.10-
Feb 01, 20248.098.318.098.148.14-
Jan 31, 20248.058.398.058.098.09626
Jan 30, 20247.728.297.668.058.051,190
Jan 29, 20247.407.967.377.857.85600
Jan 26, 20247.257.627.257.417.41564
Jan 25, 20247.257.447.257.267.26-
Jan 24, 20247.427.557.247.247.24-
Jan 23, 20247.137.367.017.327.32-
Jan 22, 20247.307.567.217.217.21200
Jan 19, 20247.527.697.297.297.29-
Jan 18, 20247.577.817.557.557.55-
Jan 17, 20247.647.737.417.557.55-
Jan 16, 20247.978.257.637.637.63920
Jan 15, 20248.188.257.967.967.96654
Jan 12, 20247.658.147.657.967.96-
Jan 11, 20247.677.897.647.647.64-
Jan 10, 20248.168.257.587.637.63600
Jan 09, 20248.158.328.158.158.15-
Jan 08, 20248.308.408.158.168.16-
Jan 05, 20248.358.518.298.298.29-
Jan 04, 20248.388.578.348.348.342
Jan 03, 20248.238.528.238.368.36-
Jan 02, 20248.718.728.228.228.22200
Dec 29, 20238.548.728.538.728.72-
Dec 28, 20238.478.598.378.528.52-
Dec 27, 20238.738.738.348.468.46100
Dec 22, 20238.808.918.728.728.72120
Dec 21, 20238.848.908.748.848.84-
Dec 20, 20238.568.828.508.828.82-
Dec 19, 20238.618.728.518.558.55-
Dec 18, 20238.518.778.518.608.601,810
Dec 15, 20238.488.808.488.518.51240
Dec 14, 20238.818.888.368.468.46400
Dec 13, 20238.778.868.728.808.80224
Dec 12, 20238.888.998.728.808.80880
Dec 11, 20238.848.968.838.838.83-
Dec 08, 20238.868.978.858.858.85200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...