Canada markets open in 3 hours 48 minutes

Southwest Airlines Co (SWN.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
27.78+0.33 (+1.18%)
As of 08:08AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202427.7827.7827.7827.7827.7838
Apr 22, 202427.4527.4527.4527.4527.45-
Apr 19, 202427.0227.0227.0227.0227.02-
Apr 18, 202426.8626.8626.8626.8626.86-
Apr 17, 202426.5026.5026.5026.5026.50-
Apr 16, 202425.9625.9625.9625.9625.96-
Apr 15, 202425.8025.8025.8025.8025.80-
Apr 12, 202426.4826.4826.4826.4826.48-
Apr 11, 202425.8625.8625.8625.8625.86-
Apr 10, 202426.6326.6326.6326.6326.63-
Apr 09, 202426.2526.2526.2526.2526.25-
Apr 08, 202425.9225.9225.9225.9225.92-
Apr 05, 202425.7525.7525.7525.7525.75-
Apr 04, 202425.7925.7925.7925.7925.79-
Apr 03, 202426.1626.1626.1626.1626.16-
Apr 02, 202427.0027.0027.0027.0027.00-
Mar 28, 202426.7726.7726.7726.7726.77-
Mar 27, 202426.1726.1726.1726.1726.17-
Mar 26, 202426.1826.1826.1826.1826.18-
Mar 25, 202426.1526.1526.1526.1526.15-
Mar 22, 202426.2426.2426.2426.2426.24-
Mar 21, 202426.3126.3126.3126.3126.31-
Mar 20, 202426.1026.1026.1026.1026.10-
Mar 19, 202425.6625.6625.6625.6625.66-
Mar 18, 202425.7325.7325.7325.7325.73-
Mar 15, 202425.6825.6825.6825.6825.68-
Mar 14, 202425.7025.7025.5925.5925.5938
Mar 13, 202426.4126.4126.4126.4126.41-
Mar 12, 202430.8030.8030.8030.8030.80-
Mar 11, 202431.1331.1331.1331.1331.13-
Mar 08, 202431.6031.6031.6031.6031.60-
Mar 07, 202431.5031.5031.5031.5031.50-
Mar 06, 202431.4731.4731.4731.4731.47-
Mar 05, 202430.9830.9830.9830.9830.98-
Mar 05, 20240.18 Dividend
Mar 04, 202431.0631.0631.0631.0630.88-
Mar 01, 202431.5931.5931.5931.5931.41-
Feb 29, 202431.6431.6431.6431.6431.46-
Feb 28, 202431.7031.7031.7031.7031.52-
Feb 27, 202431.3031.3031.3031.3031.11-
Feb 26, 202430.7030.7030.7030.7030.52-
Feb 23, 202431.4831.4831.4831.4831.30-
Feb 22, 202431.9131.9131.9131.9131.73-
Feb 21, 202431.1531.1531.1531.1530.97-
Feb 20, 202431.2031.2031.2031.2031.02-
Feb 19, 202431.2731.2731.2731.2731.09-
Feb 16, 202431.6031.6031.6031.6031.42-
Feb 15, 202431.3231.3231.3231.3231.13-
Feb 14, 202430.2230.2230.2230.2230.04-
Feb 13, 202430.0030.0030.0030.0029.83-
Feb 12, 202429.8229.8229.8229.8229.64-
Feb 09, 202429.7929.7929.7929.7929.62-
Feb 08, 202428.3828.3828.3828.3828.21-
Feb 07, 202428.6028.6028.6028.6028.44-
Feb 06, 202427.5727.5727.5727.5727.41-
Feb 05, 202427.9227.9227.9227.9227.76-
Feb 02, 202427.6327.6327.6327.6327.46-
Feb 01, 202427.5627.5627.5627.5627.40-
Jan 31, 202427.7327.7327.7327.7327.56-
Jan 30, 202427.7027.7027.7027.7027.54-
Jan 29, 202427.5627.5627.5627.5627.40-
Jan 26, 202427.6727.6727.6727.6727.51-
Jan 25, 202428.5228.5228.5228.5228.35-
Jan 24, 202428.5428.5428.5428.5428.37-
Jan 23, 202428.2628.2628.2628.2628.10-
Jan 22, 202427.3827.3827.3827.3827.22-
Jan 19, 202427.5227.5227.5227.5227.37-
Jan 18, 202425.6625.6625.6625.6625.51-
Jan 17, 202426.1826.1826.1826.1826.03-
Jan 16, 202425.3025.3025.3025.3025.15-
Jan 15, 202426.9026.9026.9026.9026.74-
Jan 12, 202426.9026.9026.9026.9026.74-
Jan 11, 202426.9326.9326.9326.9326.77-
Jan 10, 202426.6726.6726.6726.6726.51-
Jan 09, 202426.3926.3926.3926.3926.23-
Jan 08, 202426.3626.3626.3626.3626.21-
Jan 05, 202425.4225.4225.4225.4225.27-
Jan 04, 202424.9024.9024.9024.9024.75-
Jan 03, 202425.7525.7525.7525.7525.60-
Jan 02, 202426.0526.0526.0526.0525.89-
Dec 29, 202326.4626.4626.4626.4626.31-
Dec 28, 202326.1526.1526.1526.1525.99-
Dec 27, 202326.2726.2726.2726.2726.12-
Dec 22, 202326.6426.6426.6426.6426.48-
Dec 21, 202326.5426.5426.5426.5426.39-
Dec 20, 202326.6026.6026.6026.6026.45-
Dec 20, 20230.18 Dividend
Dec 19, 202326.3326.3326.3326.3326.00-
Dec 18, 202326.5326.5326.5326.5326.20-
Dec 15, 202326.9726.9726.9726.9726.63-
Dec 14, 202326.7226.7226.7226.7226.38-
Dec 13, 202327.9927.9927.9927.9927.63-
Dec 12, 202327.0827.0827.0827.0826.74-
Dec 11, 202326.7626.7626.7626.7626.42-
Dec 08, 202326.9626.9626.9626.9626.62-
Dec 07, 202325.8225.8225.8225.8225.49-
Dec 06, 202325.1325.1325.1325.1324.81-
Dec 05, 202324.9724.9724.9724.9724.65-
Dec 04, 202324.4224.4224.4224.4224.12-
Dec 01, 202323.3223.3223.3223.3223.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...