Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,616.09 -541.42 (-0.84%) CMC Crypto 200
1,325.62 -70.92 (-5.08%)
Southwest Airlines Co (SWN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 38 |
| 25 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 24 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 23 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 22 Apr 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| 19 Apr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 18 Apr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 17 Apr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 16 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 15 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 12 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 11 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 10 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 09 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 08 Apr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 05 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 04 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 03 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 02 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Mar 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 27 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 26 Mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 25 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 22 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 21 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 20 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 19 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 18 Mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 15 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 14 Mar 2024 | 25.70 | 25.70 | 25.59 | 25.59 | 25.59 | 38 |
| 13 Mar 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 12 Mar 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 11 Mar 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 08 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 07 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 06 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 05 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 05 Mar 2024 | 0.18 Dividend | |||||
| 04 Mar 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 30.88 | - |
| 01 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.41 | - |
| 29 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.46 | - |
| 28 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.52 | - |
| 27 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.11 | - |
| 26 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.52 | - |
| 23 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.30 | - |
| 22 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.73 | - |
| 21 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.97 | - |
| 20 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | - |
| 19 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.09 | - |
| 16 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | - |
| 15 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.13 | - |
| 14 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.04 | - |
| 13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.83 | - |
| 12 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.64 | - |
| 09 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.62 | - |
| 08 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.21 | - |
| 07 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | - |
| 06 Feb 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.41 | - |
| 05 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.76 | - |
| 02 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.46 | - |
| 01 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.40 | - |
| 31 Jan 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.56 | - |
| 30 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.54 | - |
| 29 Jan 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.40 | - |
| 26 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.51 | - |
| 25 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.35 | - |
| 24 Jan 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.37 | - |
| 23 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.10 | - |
| 22 Jan 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.22 | - |
| 19 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.37 | - |
| 18 Jan 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.51 | - |
| 17 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.03 | - |
| 16 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.15 | - |
| 15 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.74 | - |
| 12 Jan 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.74 | - |
| 11 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.77 | - |
| 10 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.51 | - |
| 09 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.23 | - |
| 08 Jan 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.21 | - |
| 05 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.27 | - |
| 04 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.75 | - |
| 03 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | - |
| 02 Jan 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.89 | - |
| 29 Dec 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.31 | - |
| 28 Dec 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 25.99 | - |
| 27 Dec 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.12 | - |
| 22 Dec 2023 | 26.64 | 26.64 | 26.64 | 26.64 | 26.48 | - |
| 21 Dec 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 26.39 | - |
| 20 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - |
| 20 Dec 2023 | 0.18 Dividend | |||||
| 19 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.00 | - |
| 18 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.20 | - |
| 15 Dec 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 26.63 | - |
| 14 Dec 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.38 | - |
| 13 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.63 | - |
| 12 Dec 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 26.74 | - |
| 11 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.42 | - |
| 08 Dec 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.62 | - |
| 07 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.49 | - |
| 06 Dec 2023 | 25.13 | 25.13 | 25.13 | 25.13 | 24.81 | - |
| *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.