Singapore markets close in 2 hours 48 minutes
Straits Times Index
3,290.46 -2.23 (-0.07%) Nikkei
38,212.46 -61.59 (-0.16%) Hang Seng
18,204.68 +441.65 (+2.49%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,505.36 -2,401.72 (-4.01%) CMC Crypto 200
1,258.77 -11.97 (-0.94%)
Southwest Airlines Co (SWN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:54PM CEST. Market open.
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 | 24.91 | 24.91 | 24.35 | 24.35 | 24.35 | - |
| 29 Apr 2024 | 24.60 | 24.88 | 24.60 | 24.87 | 24.87 | - |
| 26 Apr 2024 | 25.33 | 25.48 | 25.28 | 25.48 | 25.48 | 30 |
| 25 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 24 Apr 2024 | 27.31 | 27.53 | 27.17 | 27.24 | 27.24 | - |
| 23 Apr 2024 | 27.78 | 27.78 | 27.58 | 27.75 | 27.75 | - |
| 22 Apr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 19 Apr 2024 | 27.02 | 27.55 | 27.02 | 27.53 | 27.53 | - |
| 18 Apr 2024 | 26.86 | 27.45 | 26.85 | 27.31 | 27.31 | - |
| 17 Apr 2024 | 26.52 | 27.07 | 26.47 | 26.76 | 26.76 | - |
| 16 Apr 2024 | 25.98 | 26.35 | 25.94 | 26.35 | 26.35 | - |
| 15 Apr 2024 | 25.80 | 26.11 | 25.80 | 26.11 | 26.11 | - |
| 12 Apr 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 11 Apr 2024 | 25.85 | 26.50 | 25.85 | 26.50 | 26.50 | - |
| 10 Apr 2024 | 26.63 | 26.63 | 25.84 | 25.84 | 25.84 | - |
| 09 Apr 2024 | 26.25 | 26.25 | 26.08 | 26.08 | 26.08 | - |
| 08 Apr 2024 | 25.92 | 25.92 | 25.74 | 25.74 | 25.74 | - |
| 05 Apr 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 04 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 03 Apr 2024 | 26.17 | 26.17 | 26.00 | 26.00 | 26.00 | - |
| 02 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 Mar 2024 | 26.76 | 27.07 | 26.76 | 27.07 | 27.07 | - |
| 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 | 26.16 | 26.18 | 26.15 | 26.15 | 26.15 | - |
| 22 Mar 2024 | 26.24 | 26.48 | 26.24 | 26.38 | 26.38 | - |
| 21 Mar 2024 | 26.31 | 26.31 | 26.03 | 26.03 | 26.03 | - |
| 20 Mar 2024 | 26.10 | 26.13 | 26.04 | 26.13 | 26.13 | - |
| 19 Mar 2024 | 25.66 | 25.83 | 25.65 | 25.83 | 25.83 | 410 |
| 18 Mar 2024 | 25.73 | 25.77 | 25.67 | 25.69 | 25.69 | - |
| 15 Mar 2024 | 25.67 | 25.85 | 25.67 | 25.85 | 25.85 | - |
| 14 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 13 Mar 2024 | 26.41 | 26.47 | 25.66 | 25.66 | 25.66 | 50 |
| 12 Mar 2024 | 30.78 | 30.92 | 30.78 | 30.92 | 30.92 | - |
| 11 Mar 2024 | 31.13 | 31.13 | 30.86 | 30.86 | 30.86 | - |
| 08 Mar 2024 | 31.60 | 31.60 | 31.22 | 31.22 | 31.22 | - |
| 07 Mar 2024 | 31.50 | 31.79 | 31.50 | 31.79 | 31.79 | - |
| 06 Mar 2024 | 31.47 | 31.99 | 31.47 | 31.58 | 31.58 | - |
| 05 Mar 2024 | 30.98 | 31.66 | 30.90 | 31.59 | 31.59 | - |
| 05 Mar 2024 | 0.18 Dividend | |||||
| 04 Mar 2024 | 31.05 | 31.47 | 31.05 | 31.32 | 31.14 | 250 |
| 01 Mar 2024 | 31.59 | 31.59 | 31.47 | 31.47 | 31.29 | - |
| 29 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.46 | - |
| 28 Feb 2024 | 31.70 | 31.70 | 31.58 | 31.65 | 31.46 | - |
| 27 Feb 2024 | 31.30 | 31.46 | 31.29 | 31.46 | 31.28 | 50 |
| 26 Feb 2024 | 30.70 | 31.23 | 30.30 | 31.23 | 31.05 | - |
| 23 Feb 2024 | 31.48 | 31.50 | 31.30 | 31.30 | 31.12 | - |
| 22 Feb 2024 | 31.93 | 32.17 | 31.82 | 32.08 | 31.89 | - |
| 21 Feb 2024 | 31.15 | 31.26 | 31.13 | 31.13 | 30.95 | - |
| 20 Feb 2024 | 31.20 | 32.19 | 31.20 | 31.26 | 31.08 | - |
| 19 Feb 2024 | 31.28 | 31.32 | 31.28 | 31.32 | 31.14 | - |
| 16 Feb 2024 | 31.60 | 31.60 | 31.55 | 31.55 | 31.37 | - |
| 15 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.14 | - |
| 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 | 29.78 | 29.89 | 29.76 | 29.89 | 29.71 | 20 |
| 08 Feb 2024 | 28.38 | 29.80 | 28.38 | 29.80 | 29.63 | - |
| 07 Feb 2024 | 28.63 | 28.91 | 28.50 | 28.66 | 28.49 | - |
| 06 Feb 2024 | 27.57 | 27.57 | 27.53 | 27.53 | 27.38 | - |
| 05 Feb 2024 | 27.92 | 27.92 | 27.80 | 27.83 | 27.68 | - |
| 02 Feb 2024 | 27.63 | 27.84 | 27.45 | 27.84 | 27.68 | - |
| 01 Feb 2024 | 27.56 | 27.72 | 27.56 | 27.71 | 27.55 | - |
| 31 Jan 2024 | 27.72 | 27.74 | 27.25 | 27.25 | 27.09 | - |
| 30 Jan 2024 | 27.71 | 27.71 | 27.58 | 27.67 | 27.51 | 15 |
| 29 Jan 2024 | 27.56 | 27.68 | 27.56 | 27.68 | 27.52 | - |
| 26 Jan 2024 | 27.67 | 27.97 | 27.67 | 27.67 | 27.51 | - |
| 25 Jan 2024 | 28.52 | 28.52 | 28.33 | 28.33 | 28.16 | - |
| 24 Jan 2024 | 28.55 | 28.55 | 28.36 | 28.36 | 28.20 | - |
| 23 Jan 2024 | 28.25 | 28.74 | 28.25 | 28.73 | 28.56 | - |
| 22 Jan 2024 | 27.38 | 27.58 | 27.38 | 27.58 | 27.43 | 20 |
| 19 Jan 2024 | 27.52 | 27.80 | 27.03 | 27.03 | 26.87 | 10 |
| 18 Jan 2024 | 25.65 | 27.55 | 25.65 | 27.55 | 27.39 | 20 |
| 17 Jan 2024 | 26.17 | 26.17 | 25.84 | 25.84 | 25.69 | - |
| 16 Jan 2024 | 25.50 | 25.81 | 25.50 | 25.81 | 25.66 | - |
| 15 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.74 | - |
| 12 Jan 2024 | 26.91 | 27.00 | 26.07 | 26.07 | 25.92 | 229 |
| 11 Jan 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.78 | - |
| 10 Jan 2024 | 26.67 | 27.09 | 26.67 | 27.09 | 26.94 | - |
| 09 Jan 2024 | 26.38 | 26.81 | 26.36 | 26.81 | 26.65 | - |
| 08 Jan 2024 | 26.10 | 26.45 | 25.91 | 26.45 | 26.30 | 100 |
| 05 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.27 | - |
| 04 Jan 2024 | 24.90 | 25.49 | 24.90 | 25.45 | 25.30 | - |
| 03 Jan 2024 | 25.75 | 25.75 | 24.98 | 24.98 | 24.83 | - |
| 02 Jan 2024 | 26.05 | 26.38 | 26.05 | 26.38 | 26.23 | 95 |
| 29 Dec 2023 | 26.46 | 26.46 | 26.40 | 26.40 | 26.25 | - |
| 28 Dec 2023 | 26.15 | 26.22 | 26.15 | 26.22 | 26.07 | - |
| 27 Dec 2023 | 26.27 | 26.27 | 26.07 | 26.17 | 26.02 | - |
| 22 Dec 2023 | 26.64 | 26.95 | 26.64 | 26.95 | 26.80 | - |
| 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 | 25.99 | - |
| 18 Dec 2023 | 26.53 | 26.53 | 26.49 | 26.49 | 26.16 | - |
| 15 Dec 2023 | 26.97 | 26.97 | 26.55 | 26.55 | 26.22 | - |
| 14 Dec 2023 | 26.73 | 27.03 | 26.73 | 27.03 | 26.70 | - |
| 13 Dec 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.63 | - |
| 12 Dec 2023 | 27.08 | 28.08 | 27.08 | 28.05 | 27.70 | - |
| 11 Dec 2023 | 26.77 | 27.11 | 26.77 | 27.11 | 26.77 | - |
| 08 Dec 2023 | 26.96 | 26.96 | 26.93 | 26.93 | 26.59 | - |
| *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.