Canada markets close in 5 hours 2 minutes

Southwest Airlines Co. (SWN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
27.01+0.14 (+0.54%)
As of 08:03AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202427.0127.0127.0127.0127.01185
Apr 18, 202426.8726.8726.8726.8726.87-
Apr 17, 202426.5226.5226.5226.5226.52-
Apr 16, 202425.9725.9725.9725.9725.97-
Apr 15, 202425.8026.0025.8026.0026.00185
Apr 12, 202426.4826.4826.4826.4826.48-
Apr 11, 202425.8426.1425.8426.1426.1420
Apr 10, 202426.6326.6326.6326.6326.63-
Apr 09, 202426.2526.2526.2526.2526.25-
Apr 08, 202425.9125.9125.9125.9125.91-
Apr 05, 202425.7426.0525.7426.0526.0520
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, 202426.7626.7626.7626.7626.76-
Mar 27, 202426.1726.1726.1726.1726.17-
Mar 26, 202426.1726.1726.1726.1726.17-
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, 202425.7325.7625.7325.7625.7621
Mar 15, 202425.6725.6725.6725.6725.67-
Mar 14, 202425.6925.9125.6925.9125.9115
Mar 13, 202426.4026.6425.7625.7625.761,716
Mar 12, 202430.7930.7926.6626.6626.6614
Mar 11, 202431.1031.1031.1031.1031.10-
Mar 08, 202431.6031.6031.2631.2631.2652
Mar 07, 202431.5031.5031.5031.5031.50-
Mar 06, 202431.4731.4731.4731.4731.47-
Mar 05, 202431.0231.0231.0231.0231.02-
Mar 05, 20240.18 Dividend
Mar 04, 202431.0531.2031.0531.2031.02131
Mar 01, 202431.5931.5931.5931.5931.41-
Feb 29, 202431.6331.6331.6331.6331.45-
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, 202431.4931.4931.4931.4931.30-
Feb 22, 202431.9331.9331.9331.9331.75-
Feb 21, 202431.1531.1531.1531.1530.97-
Feb 20, 202431.2032.0031.2032.0031.82400
Feb 19, 202431.2731.2731.2731.2731.09110
Feb 16, 202431.6031.6931.6031.6931.5185
Feb 15, 202431.3231.3231.3231.3231.13-
Feb 14, 202430.2230.9930.2230.9930.81215
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, 202428.3629.3128.3629.3129.14335
Feb 07, 202428.6028.6028.5828.5828.4230
Feb 06, 202427.5627.5727.5627.5727.41100
Feb 05, 202427.9227.9227.9227.9227.76-
Feb 02, 202427.6327.6327.6327.6327.47-
Feb 01, 202427.5627.5627.5627.5627.40-
Jan 31, 202427.7227.7227.7227.7227.56-
Jan 30, 202427.7027.7027.7027.7027.55-
Jan 29, 202427.5527.5527.5527.5527.39-
Jan 26, 202427.6727.6727.6727.6727.51-
Jan 25, 202428.5228.5228.5228.5228.36-
Jan 24, 202428.5628.5628.5628.5628.39-
Jan 23, 202428.2628.5128.2628.5128.3540
Jan 22, 202427.3827.6227.3827.6227.463
Jan 19, 202427.5227.5227.5227.5227.36-
Jan 18, 202425.6527.6525.6527.6527.4952
Jan 17, 202426.1726.1726.1726.1726.02-
Jan 16, 202425.5025.5025.5025.5025.36-
Jan 15, 202425.8725.8725.4225.4225.28201
Jan 12, 202426.9126.9126.9126.9126.75-
Jan 11, 202426.9326.9326.9326.9326.77-
Jan 10, 202426.6727.1326.6727.1326.9746
Jan 09, 202426.3826.6226.3826.6226.47100
Jan 08, 202426.1026.1025.9125.9125.76300
Jan 05, 202425.4225.4225.4225.4225.27-
Jan 04, 202424.9024.9924.9024.9924.84100
Jan 03, 202425.7525.7525.7525.7525.60-
Jan 02, 202426.0626.0626.0626.0625.90-
Dec 29, 202326.4626.4626.4626.4626.31-
Dec 28, 202326.1526.3126.1526.3126.15172
Dec 27, 202326.2726.2726.2426.2426.091,000
Dec 22, 202326.6426.6426.6426.6426.48-
Dec 21, 202326.5426.5426.5426.5426.39-
Dec 20, 202326.6026.6026.5626.5626.4050
Dec 20, 20230.18 Dividend
Dec 19, 202326.3326.3326.3326.3325.99-
Dec 18, 202326.5326.5326.5326.5326.20-
Dec 15, 202326.9726.9726.9726.9726.63-
Dec 14, 202326.7327.0926.7327.0926.7525
Dec 13, 202327.9927.9927.9927.9927.63-
Dec 12, 202327.0827.0827.0827.0826.73-
Dec 11, 202326.7627.2426.7627.2426.9050
Dec 08, 202326.9526.9526.9526.9526.62-
Dec 07, 202325.8325.8325.8325.8325.51-
Dec 06, 202325.1225.1225.1225.1224.80-
Dec 05, 202324.9424.9424.9424.9424.63-
Dec 04, 202324.4224.6524.4224.6524.34250
Dec 01, 202323.3123.5423.3123.5423.2420
Nov 30, 202323.0523.2723.0523.2722.98150
Nov 29, 202322.4822.4822.4822.4822.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...