Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,745.76 +1,517.24 (+2.33%) CMC Crypto 200
1,364.56 -9.28 (-0.68%)
Southwest Airlines Co. (LUV.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 25.78 | 25.88 | 25.78 | 25.88 | 25.88 | - |
| 16 May 2024 | 25.56 | 25.67 | 25.56 | 25.67 | 25.67 | - |
| 15 May 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 14 May 2024 | 25.94 | 26.10 | 25.94 | 26.10 | 26.10 | - |
| 13 May 2024 | 25.42 | 26.02 | 25.42 | 26.02 | 26.02 | - |
| 10 May 2024 | 25.39 | 25.39 | 25.29 | 25.29 | 25.29 | - |
| 09 May 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 25.31 | - |
| 08 May 2024 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | - |
| 07 May 2024 | 25.49 | 25.49 | 24.99 | 24.99 | 24.99 | - |
| 06 May 2024 | 24.40 | 25.16 | 24.40 | 25.16 | 25.16 | - |
| 03 May 2024 | 24.64 | 24.64 | 24.23 | 24.23 | 24.23 | - |
| 02 May 2024 | 24.00 | 24.42 | 24.00 | 24.42 | 24.42 | 376 |
| 30 Apr 2024 | 25.06 | 25.06 | 24.55 | 24.55 | 24.55 | - |
| 29 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 26 Apr 2024 | 25.42 | 25.42 | 25.10 | 25.10 | 25.10 | - |
| 25 Apr 2024 | 27.45 | 27.45 | 25.00 | 25.00 | 25.00 | 350 |
| 24 Apr 2024 | 27.47 | 27.47 | 27.22 | 27.22 | 27.22 | - |
| 23 Apr 2024 | 27.94 | 27.94 | 27.52 | 27.52 | 27.52 | - |
| 22 Apr 2024 | 27.63 | 27.86 | 27.63 | 27.86 | 27.86 | - |
| 19 Apr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 18 Apr 2024 | 27.00 | 27.57 | 27.00 | 27.57 | 27.57 | - |
| 17 Apr 2024 | 26.47 | 27.00 | 26.47 | 27.00 | 27.00 | - |
| 16 Apr 2024 | 26.10 | 26.23 | 26.10 | 26.23 | 26.23 | - |
| 15 Apr 2024 | 25.94 | 26.19 | 25.94 | 26.19 | 26.19 | - |
| 12 Apr 2024 | 26.73 | 26.73 | 26.15 | 26.15 | 26.15 | - |
| 11 Apr 2024 | 26.22 | 26.35 | 26.22 | 26.35 | 26.35 | - |
| 10 Apr 2024 | 26.67 | 26.83 | 26.50 | 26.50 | 26.50 | 729 |
| 09 Apr 2024 | 26.39 | 26.39 | 26.33 | 26.33 | 26.33 | - |
| 08 Apr 2024 | 26.03 | 26.45 | 26.03 | 26.45 | 26.45 | - |
| 05 Apr 2024 | 25.91 | 26.07 | 25.91 | 26.07 | 26.07 | - |
| 04 Apr 2024 | 25.95 | 26.36 | 25.95 | 26.36 | 26.36 | - |
| 03 Apr 2024 | 26.33 | 26.33 | 26.04 | 26.04 | 26.04 | - |
| 02 Apr 2024 | 27.21 | 27.21 | 26.23 | 26.23 | 26.23 | - |
| 28 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 27 Mar 2024 | 26.42 | 26.62 | 26.42 | 26.62 | 26.62 | - |
| 26 Mar 2024 | 26.40 | 26.40 | 26.33 | 26.33 | 26.33 | - |
| 25 Mar 2024 | 26.41 | 26.41 | 26.21 | 26.21 | 26.21 | - |
| 22 Mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 21 Mar 2024 | 26.40 | 26.40 | 26.18 | 26.18 | 26.18 | - |
| 20 Mar 2024 | 26.08 | 26.34 | 26.08 | 26.34 | 26.34 | - |
| 19 Mar 2024 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | - |
| 18 Mar 2024 | 26.23 | 26.23 | 25.77 | 25.77 | 25.77 | - |
| 15 Mar 2024 | 25.98 | 25.98 | 25.83 | 25.83 | 25.83 | - |
| 14 Mar 2024 | 26.12 | 26.12 | 25.63 | 25.63 | 25.63 | - |
| 13 Mar 2024 | 26.59 | 26.59 | 26.30 | 26.30 | 26.30 | - |
| 12 Mar 2024 | 30.91 | 30.91 | 26.42 | 26.42 | 26.42 | 381 |
| 11 Mar 2024 | 31.26 | 31.26 | 30.80 | 30.80 | 30.80 | - |
| 08 Mar 2024 | 31.80 | 31.80 | 31.39 | 31.39 | 31.39 | - |
| 07 Mar 2024 | 31.68 | 31.68 | 31.58 | 31.58 | 31.58 | - |
| 06 Mar 2024 | 31.61 | 31.92 | 31.61 | 31.92 | 31.92 | - |
| 05 Mar 2024 | 31.16 | 31.49 | 31.16 | 31.49 | 31.49 | - |
| 05 Mar 2024 | 0.18 Dividend | |||||
| 04 Mar 2024 | 31.20 | 31.28 | 31.20 | 31.28 | 31.10 | - |
| 01 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.15 | - |
| 29 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.64 | - |
| 28 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.65 | - |
| 27 Feb 2024 | 31.45 | 31.82 | 31.45 | 31.82 | 31.64 | - |
| 26 Feb 2024 | 31.01 | 31.72 | 30.78 | 31.72 | 31.54 | 381 |
| 23 Feb 2024 | 31.61 | 31.61 | 31.44 | 31.44 | 31.26 | - |
| 22 Feb 2024 | 31.17 | 31.90 | 31.17 | 31.90 | 31.72 | - |
| 21 Feb 2024 | 31.28 | 31.75 | 31.28 | 31.75 | 31.57 | - |
| 20 Feb 2024 | 31.78 | 31.88 | 31.78 | 31.88 | 31.69 | - |
| 19 Feb 2024 | 31.42 | 31.44 | 31.42 | 31.44 | 31.26 | - |
| 16 Feb 2024 | 31.76 | 31.85 | 31.76 | 31.85 | 31.67 | - |
| 15 Feb 2024 | 31.45 | 31.91 | 31.45 | 31.91 | 31.72 | - |
| 14 Feb 2024 | 30.41 | 30.94 | 30.41 | 30.94 | 30.76 | - |
| 13 Feb 2024 | 30.20 | 30.20 | 29.66 | 30.17 | 29.99 | 588 |
| 12 Feb 2024 | 29.92 | 30.26 | 29.92 | 30.26 | 30.09 | - |
| 09 Feb 2024 | 29.92 | 29.92 | 29.56 | 29.56 | 29.39 | - |
| 08 Feb 2024 | 28.88 | 28.97 | 28.88 | 28.97 | 28.80 | - |
| 07 Feb 2024 | 28.74 | 28.82 | 28.74 | 28.82 | 28.65 | - |
| 06 Feb 2024 | 27.70 | 28.55 | 27.70 | 28.55 | 28.38 | - |
| 05 Feb 2024 | 28.02 | 28.02 | 27.83 | 27.83 | 27.67 | - |
| 02 Feb 2024 | 27.72 | 27.93 | 27.72 | 27.93 | 27.77 | - |
| 01 Feb 2024 | 27.73 | 27.73 | 27.32 | 27.32 | 27.16 | - |
| 31 Jan 2024 | 27.90 | 27.90 | 27.68 | 27.68 | 27.52 | - |
| 30 Jan 2024 | 27.82 | 27.82 | 27.67 | 27.67 | 27.52 | - |
| 29 Jan 2024 | 27.72 | 27.72 | 27.64 | 27.64 | 27.48 | - |
| 26 Jan 2024 | 28.42 | 28.42 | 27.83 | 27.83 | 27.67 | - |
| 25 Jan 2024 | 28.64 | 28.84 | 28.07 | 28.07 | 27.91 | 617 |
| 24 Jan 2024 | 28.68 | 28.68 | 28.40 | 28.40 | 28.24 | - |
| 23 Jan 2024 | 28.28 | 28.75 | 28.28 | 28.75 | 28.59 | - |
| 22 Jan 2024 | 27.55 | 27.65 | 27.55 | 27.65 | 27.49 | - |
| 19 Jan 2024 | 27.68 | 27.68 | 27.10 | 27.10 | 26.95 | - |
| 18 Jan 2024 | 25.80 | 26.32 | 25.80 | 26.32 | 26.16 | - |
| 17 Jan 2024 | 26.29 | 26.36 | 26.29 | 26.36 | 26.21 | - |
| 16 Jan 2024 | 25.70 | 25.76 | 25.70 | 25.76 | 25.61 | - |
| 15 Jan 2024 | 25.99 | 25.99 | 25.70 | 25.70 | 25.56 | - |
| 12 Jan 2024 | 27.04 | 27.04 | 26.18 | 26.18 | 26.03 | - |
| 11 Jan 2024 | 27.08 | 27.08 | 26.76 | 26.76 | 26.61 | - |
| 10 Jan 2024 | 26.82 | 27.22 | 26.82 | 27.22 | 27.06 | - |
| 09 Jan 2024 | 26.48 | 26.93 | 26.48 | 26.93 | 26.78 | - |
| 08 Jan 2024 | 26.00 | 26.68 | 25.99 | 26.68 | 26.53 | 762 |
| 05 Jan 2024 | 25.55 | 26.24 | 25.55 | 26.24 | 26.08 | - |
| 04 Jan 2024 | 25.36 | 25.36 | 25.29 | 25.29 | 25.14 | - |
| 03 Jan 2024 | 26.10 | 26.10 | 25.42 | 25.42 | 25.28 | - |
| 02 Jan 2024 | 26.26 | 26.26 | 26.19 | 26.19 | 26.04 | - |
| 29 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - |
| 28 Dec 2023 | 26.27 | 26.32 | 26.27 | 26.32 | 26.16 | - |
| 27 Dec 2023 | 26.40 | 26.40 | 26.11 | 26.11 | 25.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.