Singapore markets closed

Westwing Group SE (0AA2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.67-0.28 (-4.02%)
At close: 05:14PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.548.548.548.548.54-
02 May 20248.548.668.648.648.647
01 May 2024------
30 Apr 20248.298.508.328.468.46481
29 Apr 20248.278.278.278.278.27-
26 Apr 20248.278.278.278.278.27-
25 Apr 20248.218.218.218.218.21-
24 Apr 20248.238.238.238.238.23-
23 Apr 20248.128.168.168.168.161
22 Apr 20248.028.408.028.048.0420,625
19 Apr 20248.048.048.048.048.04-
18 Apr 20247.977.977.977.977.97-
17 Apr 20248.088.088.088.088.08-
16 Apr 20247.977.977.977.977.97-
15 Apr 20248.088.128.128.128.12300
12 Apr 20247.958.128.128.128.12200
11 Apr 20247.877.847.847.847.8460
10 Apr 20247.837.837.837.837.83-
09 Apr 20247.817.987.987.987.986
08 Apr 20247.897.887.807.807.801,417
05 Apr 20247.857.907.907.907.90100
04 Apr 20247.857.857.857.857.85-
03 Apr 20247.917.917.917.917.91-
02 Apr 20247.857.907.907.907.901
28 Mar 20247.607.947.947.947.9411
27 Mar 20247.627.997.747.997.99594
26 Mar 20247.637.637.637.637.63-
25 Mar 20247.617.597.597.597.597
22 Mar 20247.607.607.607.607.60-
21 Mar 20247.437.437.437.437.43-
20 Mar 20247.657.657.657.657.65-
19 Mar 20247.487.487.487.487.48-
18 Mar 20247.657.657.657.657.65-
15 Mar 20247.607.607.607.607.60-
14 Mar 20248.018.008.008.008.00880
13 Mar 20248.088.048.048.048.0413
12 Mar 20247.838.058.058.058.05576
11 Mar 20247.767.767.767.767.76-
08 Mar 20247.747.517.507.507.508,565
07 Mar 20247.667.667.667.667.66-
06 Mar 20247.917.887.887.887.88200
05 Mar 20247.937.937.937.937.93-
04 Mar 20248.068.068.068.068.06-
01 Mar 20248.068.068.068.068.06-
29 Feb 20247.887.887.887.887.88-
28 Feb 20247.958.008.008.008.0060
27 Feb 20247.728.108.008.108.10792,000
26 Feb 20247.687.687.687.687.68-
23 Feb 20247.707.657.657.657.65220,000
22 Feb 20247.607.507.507.507.50434,974
21 Feb 20247.607.597.527.597.59493
20 Feb 20247.577.517.517.517.51750
19 Feb 20247.537.537.517.527.524,509
16 Feb 20247.577.557.507.557.553,742
15 Feb 20247.637.607.507.507.504,655
14 Feb 20247.727.647.647.647.641,920
13 Feb 20247.727.727.727.727.72-
12 Feb 20248.228.108.008.008.0010,100
09 Feb 20248.188.208.168.208.202,712
08 Feb 20248.188.308.148.148.14150,624
07 Feb 20248.318.318.318.318.31-
06 Feb 20248.168.308.278.308.30583
05 Feb 20248.278.278.278.278.27-
02 Feb 20248.278.278.278.278.27-
01 Feb 20248.318.268.268.268.26500
31 Jan 20248.208.308.308.308.30263
30 Jan 20247.878.207.898.208.205,663
29 Jan 20247.457.457.457.457.45-
26 Jan 20247.497.497.497.497.49-
25 Jan 20247.437.437.437.437.43-
24 Jan 2024------
23 Jan 2024------
22 Jan 20247.447.387.387.387.38100
19 Jan 20247.487.487.487.487.48-
18 Jan 20247.767.807.677.807.806,293
17 Jan 20247.837.727.727.727.72707
16 Jan 20248.208.178.148.148.14157
15 Jan 20248.218.188.188.188.1839
12 Jan 20247.818.157.898.158.155,250
11 Jan 20247.807.887.847.857.85473
10 Jan 20248.328.287.857.857.852,470
09 Jan 20248.358.428.298.348.343,299
08 Jan 20248.438.408.408.408.40514
05 Jan 20248.428.508.508.508.501,241
04 Jan 20248.528.508.458.478.474,513
03 Jan 20248.408.608.548.598.59142
02 Jan 20248.788.708.498.708.704,524
29 Dec 20238.648.758.718.728.721,509
28 Dec 20238.558.638.638.638.63320
27 Dec 20238.578.688.588.588.58868
22 Dec 20238.908.938.798.908.902,889
21 Dec 20238.948.948.948.948.94249
20 Dec 20238.688.738.698.698.69466
19 Dec 20238.768.668.518.658.652,298
18 Dec 20238.738.798.728.768.7628,580
15 Dec 20238.708.808.658.658.652,030
14 Dec 20238.898.908.578.828.8211,523
13 Dec 20238.918.978.858.858.852,023
12 Dec 20238.908.948.838.858.851,422
11 Dec 20238.948.938.858.908.909,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...