Canada markets open in 37 minutes

Southwestern Energy Co (SW5.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
6.71-0.06 (-0.89%)
As of 08:03AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20246.716.716.716.716.711,250
May 10, 20246.776.776.776.776.77-
May 09, 20246.776.776.776.776.77-
May 08, 20246.776.776.776.776.77-
May 07, 20246.766.766.766.766.76-
May 06, 20246.646.646.646.646.64-
May 03, 20246.726.726.726.726.72-
May 02, 20246.816.816.816.816.81-
Apr 30, 20247.157.157.157.157.15-
Apr 29, 20247.097.097.097.097.09-
Apr 26, 20247.077.077.077.077.07-
Apr 25, 20247.027.027.027.027.02-
Apr 24, 20246.896.896.896.896.89-
Apr 23, 20246.896.896.896.896.89-
Apr 22, 20246.856.856.856.856.85-
Apr 19, 20246.876.876.876.876.87-
Apr 18, 20246.876.876.876.876.87-
Apr 17, 20246.876.876.876.876.87-
Apr 16, 20246.936.936.936.936.93-
Apr 15, 20246.936.936.936.936.93-
Apr 12, 20246.936.936.936.936.93-
Apr 11, 20246.936.936.936.936.93-
Apr 10, 20246.936.936.936.936.93-
Apr 09, 20246.936.936.936.936.93-
Apr 08, 20246.936.936.936.936.93-
Apr 05, 20246.966.966.966.966.96-
Apr 04, 20246.966.966.966.966.96-
Apr 03, 20246.946.946.946.946.94-
Apr 02, 20246.946.946.946.946.94-
Mar 28, 20246.876.876.876.876.87-
Mar 27, 20246.716.716.716.716.71-
Mar 26, 20246.716.716.716.716.71-
Mar 25, 20246.656.656.656.656.65-
Mar 22, 20246.646.646.646.646.64-
Mar 21, 20246.646.646.646.646.64-
Mar 20, 20246.546.546.546.546.54-
Mar 19, 20246.506.506.506.506.50-
Mar 18, 20246.506.506.506.506.50-
Mar 15, 20246.506.506.506.506.50-
Mar 14, 20246.506.506.506.506.50-
Mar 13, 20246.406.406.406.406.40-
Mar 12, 20246.406.406.406.406.40-
Mar 11, 20246.406.406.406.406.40-
Mar 08, 20246.416.416.416.416.41-
Mar 07, 20246.416.416.416.416.41-
Mar 06, 20246.416.416.416.416.41-
Mar 05, 20246.416.416.416.416.41-
Mar 04, 20246.416.416.416.416.41-
Mar 01, 20246.416.416.416.416.41-
Feb 29, 20246.386.386.386.386.38-
Feb 28, 20246.386.386.386.386.38-
Feb 27, 20246.406.406.406.406.40-
Feb 26, 20246.426.426.406.406.401,250
Feb 23, 20246.436.436.436.436.43-
Feb 22, 20246.506.506.506.506.50-
Feb 21, 20246.116.116.116.116.11-
Feb 20, 20246.166.166.166.166.16-
Feb 19, 20246.106.106.106.106.10-
Feb 16, 20246.066.066.066.066.06-
Feb 15, 20245.945.945.945.945.94-
Feb 14, 20246.036.036.036.036.03-
Feb 13, 20246.036.036.036.036.03-
Feb 12, 20245.965.965.965.965.96-
Feb 09, 20245.965.965.965.965.96-
Feb 08, 20245.965.965.965.965.96-
Feb 07, 20245.965.965.965.965.96-
Feb 06, 20245.965.965.965.965.96-
Feb 05, 20245.985.985.985.985.98-
Feb 02, 20245.985.985.985.985.98-
Feb 01, 20246.056.056.056.056.05-
Jan 31, 20246.056.056.056.056.05-
Jan 30, 20245.985.985.985.985.98-
Jan 29, 20245.985.985.985.985.98-
Jan 26, 20245.925.925.925.925.92-
Jan 25, 20245.855.855.855.855.85-
Jan 24, 20245.845.845.845.845.84-
Jan 23, 20245.885.885.885.885.88-
Jan 22, 20245.885.885.885.885.88-
Jan 19, 20245.995.995.995.995.99-
Jan 18, 20246.026.026.026.026.02-
Jan 17, 20246.226.226.226.226.22-
Jan 16, 20246.386.386.386.386.38-
Jan 15, 20246.286.286.286.286.28-
Jan 12, 20246.286.286.286.286.28-
Jan 11, 20246.296.296.296.296.29-
Jan 10, 20246.296.296.296.296.29-
Jan 09, 20246.236.236.236.236.23-
Jan 08, 20246.186.186.186.186.18-
Jan 05, 20245.945.945.945.945.94-
Jan 04, 20245.995.995.995.995.99-
Jan 03, 20246.006.006.006.006.00-
Jan 02, 20246.006.006.006.006.00-
Dec 29, 20236.016.016.016.016.01-
Dec 28, 20236.016.016.016.016.01-
Dec 27, 20236.016.016.016.016.01-
Dec 22, 20236.016.016.016.016.01-
Dec 21, 20235.875.875.875.875.87-
Dec 20, 20235.875.875.875.875.87-
Dec 19, 20235.845.845.845.845.84-
Dec 18, 20235.755.755.755.755.75-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...