Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.25 -62.38 (-1.23%) Dow
37,850.09 -610.83 (-1.59%) Nasdaq
15,447.70 -265.05 (-1.69%) Bitcoin USD
63,814.88 -715.08 (-1.11%) CMC Crypto 200
1,377.70 -4.87 (-0.35%)
Southwest Airlines Co (SWN.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.41 | 27.41 | 25 |
| 24 Apr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 23 Apr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 22 Apr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 19 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 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 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 15 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 12 Apr 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 11 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 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 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 05 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 04 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 03 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 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 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 26 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 25 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 22 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 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 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 18 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 15 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 14 Mar 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 13 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 12 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 11 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 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 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 05 Mar 2024 | 0.18 Dividend | |||||
| 04 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.20 | - |
| 01 Mar 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.52 | - |
| 29 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.52 | - |
| 28 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.52 | - |
| 27 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.12 | - |
| 26 Feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.92 | - |
| 23 Feb 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.61 | - |
| 22 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.73 | - |
| 21 Feb 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.28 | - |
| 20 Feb 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.33 | - |
| 19 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.41 | - |
| 16 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.42 | - |
| 15 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.14 | - |
| 14 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.23 | - |
| 13 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.23 | - |
| 12 Feb 2024 | 29.81 | 30.83 | 29.81 | 30.83 | 30.65 | 25 |
| 09 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.62 | - |
| 08 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.46 | - |
| 07 Feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.46 | - |
| 06 Feb 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.67 | - |
| 05 Feb 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.74 | - |
| 02 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.66 | - |
| 01 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.66 | - |
| 31 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.66 | - |
| 30 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.66 | - |
| 29 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.66 | - |
| 26 Jan 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.78 | - |
| 25 Jan 2024 | 28.56 | 28.87 | 28.56 | 28.80 | 28.63 | 4,444 |
| 24 Jan 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.39 | - |
| 23 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.10 | - |
| 22 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.37 | - |
| 19 Jan 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.37 | - |
| 18 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.76 | - |
| 17 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.05 | - |
| 16 Jan 2024 | 25.90 | 25.90 | 25.71 | 25.71 | 25.56 | 20 |
| 15 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.78 | - |
| 12 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.78 | - |
| 11 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.78 | - |
| 10 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.52 | - |
| 09 Jan 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.23 | - |
| 08 Jan 2024 | 26.35 | 26.35 | 26.00 | 26.00 | 25.85 | 400 |
| 05 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.27 | - |
| 04 Jan 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | - |
| 03 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.80 | - |
| 02 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.15 | - |
| 29 Dec 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.31 | - |
| 28 Dec 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.25 | - |
| 27 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.40 | - |
| 22 Dec 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.48 | - |
| 21 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - |
| 20 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - |
| 20 Dec 2023 | 0.18 Dividend | |||||
| 19 Dec 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.25 | - |
| 18 Dec 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 26.47 | - |
| 15 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.65 | - |
| 14 Dec 2023 | 26.99 | 26.99 | 26.99 | 26.99 | 26.65 | - |
| 13 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.64 | - |
| 12 Dec 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 26.74 | - |
| 11 Dec 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.62 | - |
| 08 Dec 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.62 | - |
| 07 Dec 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 25.50 | - |
| 06 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.79 | - |
| 05 Dec 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 24.63 | - |
| *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.