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
8,130.05 +51.19 (+0.63%) Bitcoin USD
64,473.31 +1,155.18 (+1.82%) CMC Crypto 200
1,334.71 -61.82 (-4.43%)
Southwest Airlines Co (SWN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM 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 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 100 |
| 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 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 22 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 19 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 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 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 11 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 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 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 04 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 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 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 27 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 26 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 25 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 22 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 21 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 20 Mar 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 19 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 18 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 15 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 14 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 13 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 12 Mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 11 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 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 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 05 Mar 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 05 Mar 2024 | 0.18 Dividend | |||||
| 04 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 30.89 | - |
| 01 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.41 | - |
| 29 Feb 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.44 | - |
| 28 Feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.51 | - |
| 27 Feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.11 | - |
| 26 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.52 | - |
| 23 Feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.29 | - |
| 22 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.74 | - |
| 21 Feb 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 30.96 | - |
| 20 Feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.02 | - |
| 19 Feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.10 | - |
| 16 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | - |
| 15 Feb 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.13 | - |
| 14 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.03 | - |
| 13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | - |
| 12 Feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.64 | - |
| 09 Feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.58 | - |
| 08 Feb 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.20 | - |
| 07 Feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | - |
| 06 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.40 | - |
| 05 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.75 | - |
| 02 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.46 | - |
| 01 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.40 | - |
| 31 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.55 | - |
| 30 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.54 | - |
| 29 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.39 | - |
| 26 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.50 | - |
| 25 Jan 2024 | 28.51 | 28.51 | 28.48 | 28.48 | 28.31 | 100 |
| 24 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.38 | - |
| 23 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.99 | - |
| 22 Jan 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.21 | - |
| 19 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.36 | - |
| 18 Jan 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.50 | - |
| 17 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.02 | - |
| 16 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.35 | - |
| 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 | 26.92 | 26.92 | 26.92 | 26.92 | 26.77 | - |
| 10 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.51 | - |
| 09 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.22 | - |
| 08 Jan 2024 | 26.09 | 26.09 | 26.00 | 26.00 | 25.85 | 300 |
| 05 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.27 | - |
| 04 Jan 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.75 | - |
| 03 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | - |
| 02 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.89 | - |
| 29 Dec 2023 | 26.45 | 26.45 | 26.41 | 26.45 | 26.30 | - |
| 28 Dec 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 25.99 | - |
| 27 Dec 2023 | 26.29 | 26.29 | 26.29 | 26.29 | 26.14 | - |
| 22 Dec 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.47 | - |
| 21 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.38 | - |
| 20 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - |
| 20 Dec 2023 | 0.18 Dividend | |||||
| 19 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 25.99 | - |
| 18 Dec 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 26.20 | - |
| 15 Dec 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.62 | - |
| 14 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.36 | - |
| 13 Dec 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.63 | - |
| 12 Dec 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 26.73 | - |
| 11 Dec 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.42 | - |
| 08 Dec 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.61 | - |
| 07 Dec 2023 | 25.83 | 25.83 | 25.83 | 25.83 | 25.50 | - |
| 06 Dec 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.80 | - |
| *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.