Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,917.42 -2,610.64 (-4.31%) CMC Crypto 200
1,270.50 -68.56 (-5.12%)
Southwest Airlines Co. (SWN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 29 Apr 2024 | 25.16 | 25.16 | 24.63 | 24.87 | 24.87 | 349 |
| 26 Apr 2024 | 25.33 | 25.33 | 25.20 | 25.20 | 25.20 | 40 |
| 25 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 24 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 23 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 22 Apr 2024 | 27.45 | 27.92 | 27.45 | 27.75 | 27.75 | 286 |
| 19 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 18 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 17 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 16 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 15 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 185 |
| 12 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 11 Apr 2024 | 25.84 | 26.14 | 25.84 | 26.14 | 26.14 | 20 |
| 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 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 05 Apr 2024 | 25.74 | 26.05 | 25.74 | 26.05 | 26.05 | 20 |
| 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 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 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 | 26.24 | 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 | 25.76 | 25.73 | 25.76 | 25.76 | 21 |
| 15 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 14 Mar 2024 | 25.69 | 25.91 | 25.69 | 25.91 | 25.91 | 15 |
| 13 Mar 2024 | 26.40 | 26.64 | 25.76 | 25.76 | 25.76 | 1,716 |
| 12 Mar 2024 | 30.79 | 30.79 | 26.66 | 26.66 | 26.66 | 14 |
| 11 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 08 Mar 2024 | 31.60 | 31.60 | 31.26 | 31.26 | 31.26 | 52 |
| 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 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 05 Mar 2024 | 0.18 Dividend | |||||
| 04 Mar 2024 | 31.05 | 31.20 | 31.05 | 31.20 | 31.02 | 131 |
| 01 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.41 | - |
| 29 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.45 | - |
| 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 | 31.49 | 31.49 | 31.49 | 31.49 | 31.30 | - |
| 22 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.75 | - |
| 21 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.97 | - |
| 20 Feb 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 31.82 | 400 |
| 19 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.09 | 110 |
| 16 Feb 2024 | 31.60 | 31.69 | 31.60 | 31.69 | 31.51 | 85 |
| 15 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.13 | - |
| 14 Feb 2024 | 30.22 | 30.99 | 30.22 | 30.99 | 30.81 | 215 |
| 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 | 28.36 | 29.31 | 28.36 | 29.31 | 29.14 | 335 |
| 07 Feb 2024 | 28.60 | 28.60 | 28.58 | 28.58 | 28.42 | 30 |
| 06 Feb 2024 | 27.56 | 27.57 | 27.56 | 27.57 | 27.41 | 100 |
| 05 Feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.76 | - |
| 02 Feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.47 | - |
| 01 Feb 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.40 | - |
| 31 Jan 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.56 | - |
| 30 Jan 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.55 | - |
| 29 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.39 | - |
| 26 Jan 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.51 | - |
| 25 Jan 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.36 | - |
| 24 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.39 | - |
| 23 Jan 2024 | 28.26 | 28.51 | 28.26 | 28.51 | 28.35 | 40 |
| 22 Jan 2024 | 27.38 | 27.62 | 27.38 | 27.62 | 27.46 | 3 |
| 19 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.36 | - |
| 18 Jan 2024 | 25.65 | 27.65 | 25.65 | 27.65 | 27.49 | 52 |
| 17 Jan 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.02 | - |
| 16 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.36 | - |
| 15 Jan 2024 | 25.87 | 25.87 | 25.42 | 25.42 | 25.28 | 201 |
| 12 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.75 | - |
| 11 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.77 | - |
| 10 Jan 2024 | 26.67 | 27.13 | 26.67 | 27.13 | 26.97 | 46 |
| 09 Jan 2024 | 26.38 | 26.62 | 26.38 | 26.62 | 26.47 | 100 |
| 08 Jan 2024 | 26.10 | 26.10 | 25.91 | 25.91 | 25.76 | 300 |
| 05 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.27 | - |
| 04 Jan 2024 | 24.90 | 24.99 | 24.90 | 24.99 | 24.84 | 100 |
| 03 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.60 | - |
| 02 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.90 | - |
| 29 Dec 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.31 | - |
| 28 Dec 2023 | 26.15 | 26.31 | 26.15 | 26.31 | 26.15 | 172 |
| 27 Dec 2023 | 26.27 | 26.27 | 26.24 | 26.24 | 26.09 | 1,000 |
| 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 | 26.56 | 26.56 | 26.40 | 50 |
| 20 Dec 2023 | 0.18 Dividend | |||||
| 19 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 25.99 | - |
| 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 | 26.73 | 27.09 | 26.73 | 27.09 | 26.75 | 25 |
| 13 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.63 | - |
| 12 Dec 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 26.73 | - |
| 11 Dec 2023 | 26.76 | 27.24 | 26.76 | 27.24 | 26.90 | 50 |
| 08 Dec 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.62 | - |
| *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.