Southwest Airlines Co. (SWN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:38PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 26.43 | 26.89 | 26.43 | 26.44 | 26.44 | 180 |
| 27 Jun 2024 | 26.44 | 26.44 | 26.28 | 26.28 | 26.28 | 20 |
| 26 Jun 2024 | 26.50 | 26.50 | 25.25 | 25.56 | 25.56 | 158 |
| 25 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 24 Jun 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 21 Jun 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 20 Jun 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 19 Jun 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 18 Jun 2024 | 26.83 | 26.83 | 26.53 | 26.53 | 26.53 | 46 |
| 18 Jun 2024 | 0.18 Dividend | |||||
| 17 Jun 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.11 | - |
| 14 Jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.21 | - |
| 13 Jun 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.05 | - |
| 12 Jun 2024 | 26.09 | 26.09 | 25.90 | 25.90 | 25.72 | 500 |
| 11 Jun 2024 | 27.45 | 27.58 | 26.38 | 26.38 | 26.20 | 90 |
| 10 Jun 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.18 | 300 |
| 07 Jun 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.35 | - |
| 06 Jun 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.74 | - |
| 05 Jun 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.32 | - |
| 04 Jun 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.10 | - |
| 03 Jun 2024 | 24.87 | 24.87 | 24.44 | 24.44 | 24.28 | 66 |
| 31 May 2024 | 24.03 | 24.08 | 24.03 | 24.08 | 23.92 | 20 |
| 30 May 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.14 | - |
| 29 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.47 | - |
| 28 May 2024 | 24.53 | 24.55 | 24.53 | 24.55 | 24.38 | 25 |
| 27 May 2024 | 24.57 | 24.78 | 24.56 | 24.78 | 24.61 | 85 |
| 24 May 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.43 | - |
| 23 May 2024 | 25.71 | 25.71 | 25.50 | 25.50 | 25.33 | 125 |
| 22 May 2024 | 25.68 | 25.87 | 25.66 | 25.87 | 25.69 | 287 |
| 21 May 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.59 | - |
| 20 May 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.36 | - |
| 17 May 2024 | 25.64 | 25.70 | 25.64 | 25.70 | 25.53 | 25 |
| 16 May 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.23 | - |
| 15 May 2024 | 25.88 | 26.08 | 25.88 | 26.08 | 25.91 | 154 |
| 14 May 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.66 | - |
| 13 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.12 | - |
| 10 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.11 | - |
| 09 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | - |
| 08 May 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.84 | - |
| 07 May 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.17 | - |
| 06 May 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.11 | - |
| 03 May 2024 | 24.59 | 24.59 | 24.47 | 24.47 | 24.30 | 25 |
| 02 May 2024 | 23.85 | 24.08 | 23.85 | 24.08 | 23.92 | 21 |
| 30 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.71 | - |
| 29 Apr 2024 | 25.16 | 25.16 | 24.63 | 24.87 | 24.70 | 349 |
| 26 Apr 2024 | 25.33 | 25.33 | 25.20 | 25.20 | 25.03 | 40 |
| 25 Apr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.95 | - |
| 24 Apr 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.12 | - |
| 23 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.59 | - |
| 22 Apr 2024 | 27.45 | 27.92 | 27.45 | 27.75 | 27.56 | 286 |
| 19 Apr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.83 | - |
| 18 Apr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.69 | - |
| 17 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.34 | - |
| 16 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.79 | - |
| 15 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.83 | 185 |
| 12 Apr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.29 | - |
| 11 Apr 2024 | 25.84 | 26.14 | 25.84 | 26.14 | 25.96 | 20 |
| 10 Apr 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.45 | - |
| 09 Apr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.08 | - |
| 08 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | - |
| 05 Apr 2024 | 25.74 | 26.05 | 25.74 | 26.05 | 25.87 | 20 |
| 04 Apr 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.61 | - |
| 03 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.98 | - |
| 02 Apr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.82 | - |
| 28 Mar 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.58 | - |
| 27 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | - |
| 26 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.00 | - |
| 25 Mar 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 25.97 | - |
| 22 Mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.06 | - |
| 21 Mar 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.13 | - |
| 20 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.92 | - |
| 19 Mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.48 | - |
| 18 Mar 2024 | 25.73 | 25.76 | 25.73 | 25.76 | 25.59 | 21 |
| 15 Mar 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.49 | - |
| 14 Mar 2024 | 25.69 | 25.91 | 25.69 | 25.91 | 25.73 | 15 |
| 13 Mar 2024 | 26.40 | 26.64 | 25.76 | 25.76 | 25.58 | 1,716 |
| 12 Mar 2024 | 30.79 | 30.79 | 26.66 | 26.66 | 26.47 | 14 |
| 11 Mar 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 30.89 | - |
| 08 Mar 2024 | 31.60 | 31.60 | 31.26 | 31.26 | 31.05 | 52 |
| 07 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.28 | - |
| 06 Mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.25 | - |
| 05 Mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 30.81 | - |
| 05 Mar 2024 | 0.18 Dividend | |||||
| 04 Mar 2024 | 31.05 | 31.20 | 31.05 | 31.20 | 30.81 | 131 |
| 01 Mar 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.19 | - |
| 29 Feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.23 | - |
| 28 Feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.30 | - |
| 27 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 30.90 | - |
| 26 Feb 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.31 | - |
| 23 Feb 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.09 | - |
| 22 Feb 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.53 | - |
| 21 Feb 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.76 | - |
| 20 Feb 2024 | 31.20 | 32.00 | 31.20 | 32.00 | 31.60 | 400 |
| 19 Feb 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 30.88 | 110 |
| 16 Feb 2024 | 31.60 | 31.69 | 31.60 | 31.69 | 31.29 | 85 |
| 15 Feb 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 30.92 | - |
| 14 Feb 2024 | 30.22 | 30.99 | 30.22 | 30.99 | 30.60 | 215 |
| 13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | - |
| 12 Feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.44 | - |
| 09 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.42 | - |
| *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.