Berlin - Delayed Quote EUR

Southwest Airlines Co (SWN.BE)

Compare
29.34
-0.76
(-2.52%)
As of 8:08:27 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202529.3429.3429.3429.3429.34-
Jan 31, 202530.1030.1030.1030.1030.10-
Jan 30, 202530.5030.5030.5030.5030.50-
Jan 29, 202530.3330.3330.3330.3330.33-
Jan 28, 202530.9530.9530.9530.9530.95-
Jan 27, 202530.3530.3530.3530.3530.35-
Jan 24, 202530.3230.3230.3230.3230.32-
Jan 23, 202530.4930.4930.4930.4930.49-
Jan 22, 202531.9331.9331.9331.9331.93-
Jan 21, 202530.7730.7730.7730.7730.77-
Jan 20, 202530.8930.8930.8930.8930.89-
Jan 17, 202531.0931.0931.0931.0931.09-
Jan 16, 202531.6031.6031.6031.6031.60-
Jan 15, 202532.0532.0532.0532.0532.05-
Jan 14, 202531.7131.7131.7131.7131.71-
Jan 13, 202532.1932.1932.1932.1932.19-
Jan 10, 202531.7631.7631.7631.7631.76-
Jan 9, 202531.7231.7231.7231.7231.72-
Jan 8, 202531.6631.6631.6631.6631.66-
Jan 7, 202532.3532.3532.3532.3532.35-
Jan 6, 202532.4232.4232.4232.4232.42-
Jan 3, 202532.3332.3332.3332.3332.33-
Jan 2, 202532.3332.3332.3332.3332.33-
Dec 30, 202432.3832.3832.3832.3832.38-
Dec 27, 2024 0.18 Dividend
Dec 27, 202432.4732.4732.4732.4732.47-
Dec 23, 202431.8531.8531.8531.8531.67-
Dec 20, 202431.4131.4131.4131.4131.23-
Dec 19, 202431.1531.1531.1531.1530.97-
Dec 18, 202431.1231.1231.1231.1230.94-
Dec 17, 202430.9030.9030.9030.9030.72-
Dec 16, 202431.2731.2731.2731.2731.10-
Dec 13, 202431.6031.6031.6031.6031.43-
Dec 12, 202431.7031.7031.7031.7031.52-
Dec 11, 202431.6331.6331.6331.6331.45-
Dec 10, 202432.0032.0032.0032.0031.81-
Dec 9, 202432.1732.1732.1732.1731.99-
Dec 6, 202432.5832.5832.5832.5832.40-
Dec 5, 202432.2732.2732.2732.2732.09-
Dec 4, 202431.2931.2931.2931.2931.11-
Dec 3, 202431.2831.2831.2831.2831.10-
Dec 2, 202430.6130.6130.6130.6130.44-
Nov 29, 202430.5030.5030.5030.5030.33-
Nov 28, 202430.5530.5530.5530.5530.37-
Nov 27, 202430.3130.3130.3130.3130.14-
Nov 26, 202430.8130.8130.8130.8130.64-
Nov 25, 202430.5430.5430.5430.5430.37-
Nov 22, 202430.2430.2430.2430.2430.06-
Nov 21, 202429.9329.9329.9329.9329.76-
Nov 20, 202430.4330.4330.4330.4330.26-
Nov 19, 202430.4030.4030.4030.4030.23-
Nov 18, 202430.7730.7730.7730.7730.60-
Nov 15, 202430.4430.4430.4430.4430.27-
Nov 14, 202430.5030.5030.5030.5030.33-
Nov 13, 202430.0630.0630.0630.0629.89-
Nov 12, 202430.5830.5830.5830.5830.40-
Nov 11, 202429.5229.5229.5229.5229.36-
Nov 8, 202428.8728.8728.8728.8728.71-
Nov 7, 202429.0229.0229.0229.0228.86-
Nov 6, 202428.8328.8328.8328.8328.66-
Nov 5, 202427.4427.4427.4427.4427.28-
Nov 4, 202427.9827.9827.9827.9827.82-
Nov 1, 202428.1028.1028.1028.1027.94-
Oct 31, 202428.7228.7228.7228.7228.56-
Oct 30, 202428.4928.4928.4928.4928.33-
Oct 29, 202427.8927.8927.8927.8927.73-
Oct 28, 202427.3027.3027.3027.3027.15-
Oct 25, 202426.7026.7026.7026.7026.55-
Oct 24, 202428.4028.4027.4027.4027.2535
Oct 23, 202428.0128.0128.0128.0127.85-
Oct 22, 202427.9727.9727.9727.9727.81-
Oct 21, 202428.2828.2828.2828.2828.12-
Oct 18, 202427.6827.6827.6827.6827.53-
Oct 17, 202428.3328.3328.3328.3328.17-
Oct 16, 202427.7627.7627.7627.7627.61-
Oct 15, 202427.7827.7827.7827.7827.63-
Oct 14, 202427.8227.8227.8227.8227.66-
Oct 11, 202427.5927.5927.5927.5927.43-
Oct 10, 202427.8827.8827.8827.8827.72-
Oct 9, 202427.7727.7727.7727.7727.62-
Oct 8, 202428.1028.1028.1028.1027.95-
Oct 7, 202428.3328.3328.3328.3328.17-
Oct 4, 202427.9827.9827.9827.9827.82-
Oct 3, 202427.1927.1927.1927.1927.04-
Oct 2, 202426.7326.7326.7326.7326.57-
Oct 1, 202426.4526.4526.4526.4526.30-
Sep 30, 202426.3226.3226.3226.3226.17-
Sep 27, 202426.7226.7226.7226.7226.56-
Sep 26, 202425.5225.5225.5225.5225.38-
Sep 25, 202426.3626.3626.3626.3626.22-
Sep 24, 202426.5326.5326.5326.5326.38-
Sep 23, 202425.9225.9225.9225.9225.77-
Sep 20, 202425.7825.7825.7825.7825.63-
Sep 19, 202426.0826.0826.0826.0825.93-
Sep 18, 202425.4725.4725.4725.4725.33-
Sep 17, 202425.5125.5125.5125.5125.37-
Sep 16, 202425.7025.7025.7025.7025.56-
Sep 13, 202425.9125.9125.9125.9125.76-
Sep 12, 202426.0826.0826.0826.0825.94-
Sep 11, 202426.2126.2126.2126.2126.06-
Sep 10, 202426.7426.7426.7426.7426.58-
Sep 9, 202426.6926.6926.6926.6926.54-
Sep 6, 202426.6426.6426.6426.6426.48-
Sep 5, 202426.5026.5026.5026.5026.35-
Sep 4, 2024 0.18 Dividend
Sep 4, 202426.4226.4226.4226.4226.27-
Sep 3, 202426.3526.3526.3526.3526.02-
Sep 2, 202426.0226.0226.0226.0225.70-
Aug 30, 202425.8525.8525.8525.8525.53-
Aug 29, 202425.6925.6925.6925.6925.38-
Aug 28, 202426.0026.0026.0026.0025.68-
Aug 27, 202425.1225.1225.1225.1224.81-
Aug 26, 202425.0825.0825.0825.0824.76-
Aug 23, 202424.1624.1624.1624.1623.85-
Aug 22, 202423.7323.7323.7323.7323.43-
Aug 21, 202423.7423.7423.7423.7423.44-
Aug 20, 202423.9623.9623.9623.9623.66-
Aug 19, 202423.6823.6823.6823.6823.39-
Aug 16, 202424.1424.1424.1424.1423.83-
Aug 15, 202422.9822.9822.9822.9822.69-
Aug 14, 202423.2423.2423.2423.2422.95-
Aug 13, 202423.1323.1323.1323.1322.84-
Aug 12, 202423.0823.0823.0823.0822.79-
Aug 9, 202423.0023.0023.0023.0022.71-
Aug 8, 202422.0522.0522.0522.0521.78-
Aug 7, 202422.3222.3222.3222.3222.04-
Aug 6, 202422.2522.2522.2522.2521.97-
Aug 5, 202422.5422.5422.5422.5422.26-
Aug 2, 202424.1524.1524.1524.1523.84-
Aug 1, 202424.8524.8524.8524.8524.55-
Jul 31, 202424.8424.8424.8424.8424.54-
Jul 30, 202424.1724.1724.1724.1723.86-
Jul 29, 202425.0325.0325.0325.0324.72-
Jul 26, 202425.8425.8425.8425.8425.52-
Jul 25, 202424.4424.4424.4424.4424.14-
Jul 24, 202424.8824.8824.8824.8824.57-
Jul 23, 202425.1825.1825.1825.1824.87-
Jul 22, 202424.7624.7624.7624.7624.45-
Jul 19, 202425.1625.1625.1625.1624.85-
Jul 18, 202425.5125.5125.5125.5125.19-
Jul 17, 202425.9125.9125.9125.9125.59-
Jul 16, 202425.3425.3425.3425.3425.02-
Jul 15, 202425.2025.2025.2025.2024.89-
Jul 12, 202424.7724.7724.7724.7724.46-
Jul 11, 202425.3225.3225.3225.3225.00-
Jul 10, 202425.2725.2725.2725.2724.96-
Jul 9, 202425.1725.1725.1725.1724.86-
Jul 8, 202424.8224.8224.8224.8224.51-
Jul 5, 202426.3126.3126.3126.3125.98-
Jul 4, 202426.3526.3526.3526.3526.03-
Jul 3, 202426.1926.1926.1926.1925.86-
Jul 2, 202426.0226.1226.0226.1225.79100
Jul 1, 202426.4826.4826.4826.4826.15-
Jun 28, 202426.4226.4226.4226.4226.09-
Jun 27, 202426.4426.4426.4426.4426.11-
Jun 26, 202426.5026.5026.5026.5026.18-
Jun 25, 202426.4226.4226.4226.4226.09-
Jun 24, 202426.3526.3526.3526.3526.03-
Jun 21, 202426.0826.0826.0826.0825.76-
Jun 20, 202426.4426.4426.4426.4426.12-
Jun 19, 202426.4226.4226.4226.4226.10-
Jun 18, 2024 0.18 Dividend
Jun 18, 202426.5826.5826.5826.5826.25-
Jun 17, 202426.2926.2926.2926.2925.79-
Jun 14, 202426.3926.3926.3926.3925.88-
Jun 13, 202426.2326.2326.2326.2325.72-
Jun 12, 202426.1026.1026.1026.1025.60-
Jun 11, 202427.4527.4527.4527.4526.93-
Jun 10, 202426.1026.1026.1026.1025.60-
Jun 7, 202425.5125.5125.5125.5125.02-
Jun 6, 202425.9225.9225.9225.9225.42-
Jun 5, 202425.5025.5025.5025.5025.01-
Jun 4, 202425.2625.2625.2625.2624.78-
Jun 3, 202424.6324.6324.6324.6324.16-
May 31, 202424.0324.0324.0324.0323.57-
May 30, 202423.3023.3023.3023.3022.85-
May 29, 202423.6323.6323.6323.6323.17-
May 28, 202424.5324.5324.5324.5324.06-
May 27, 202424.5724.5724.5724.5724.09-
May 24, 202424.5924.5924.5924.5924.12-
May 23, 202425.7125.7125.7125.7125.22-
May 22, 202425.6825.6825.6825.6825.19-
May 21, 202425.7625.7625.7625.7625.27-
May 20, 202425.5325.5325.5325.5325.04-
May 17, 202425.6425.6425.6425.6425.14-
May 16, 202425.4025.4025.4025.4024.91-
May 15, 202425.8825.8825.8825.8825.38-
May 14, 202425.8325.8325.8325.8325.34-
May 13, 202425.2925.2925.2925.2924.80-
May 10, 202425.2825.2825.2825.2824.79-
May 9, 202425.1125.1125.1125.1124.63-
May 8, 202425.0125.0125.0125.0124.53-
May 7, 202425.3725.3725.3725.3724.88-
May 6, 202424.2724.2724.2724.2723.81-
May 3, 202424.5924.5924.5924.5924.12-
May 2, 202423.8423.8423.8423.8423.39-
Apr 30, 202424.9124.9124.9124.9124.43-
Apr 29, 202424.8024.8024.8024.8024.32-
Apr 26, 202425.3325.3325.3325.3324.84-
Apr 25, 202427.1427.1427.1427.1426.62-
Apr 24, 202427.3027.3027.3027.3026.78-
Apr 23, 202427.7827.7827.7827.7827.25-
Apr 22, 202427.4527.4527.4527.4526.93-
Apr 19, 202427.0227.0227.0227.0226.51-
Apr 18, 202426.8626.8626.8626.8626.35-
Apr 17, 202426.5026.5026.5026.5025.99-
Apr 16, 202425.9625.9625.9625.9625.46-
Apr 15, 202425.8025.8025.8025.8025.30-
Apr 12, 202426.4826.4826.4826.4825.97-
Apr 11, 202425.8625.8625.8625.8625.36-
Apr 10, 202426.6326.6326.6326.6326.12-
Apr 9, 202426.2526.2526.2526.2525.75-
Apr 8, 202425.9225.9225.9225.9225.42-
Apr 5, 202425.7525.7525.7525.7525.25-
Apr 4, 202425.7925.7925.7925.7925.29-
Apr 3, 202426.1626.1626.1626.1625.66-
Apr 2, 202427.0027.0027.0027.0026.49-
Mar 28, 202426.7726.7726.7726.7726.26-
Mar 27, 202426.1726.1726.1726.1725.67-
Mar 26, 202426.1826.1826.1826.1825.68-
Mar 25, 202426.1526.1526.1526.1525.64-
Mar 22, 202426.2426.2426.2426.2425.73-
Mar 21, 202426.3126.3126.3126.3125.80-
Mar 20, 202426.1026.1026.1026.1025.60-
Mar 19, 202425.6625.6625.6625.6625.16-
Mar 18, 202425.7325.7325.7325.7325.23-
Mar 15, 202425.6825.6825.6825.6825.19-
Mar 14, 202425.7025.7025.5925.5925.1038
Mar 13, 202426.4126.4126.4126.4125.90-
Mar 12, 202430.8030.8030.8030.8030.20-
Mar 11, 202431.1331.1331.1331.1330.53-
Mar 8, 202431.6031.6031.6031.6031.00-
Mar 7, 202431.5031.5031.5031.5030.89-
Mar 6, 202431.4731.4731.4731.4730.86-
Mar 5, 2024 0.18 Dividend
Mar 5, 202430.9830.9830.9830.9830.39-
Mar 4, 202431.0631.0631.0631.0630.28-
Mar 1, 202431.5931.5931.5931.5930.81-
Feb 29, 202431.6431.6431.6431.6430.85-
Feb 28, 202431.7031.7031.7031.7030.92-
Feb 27, 202431.3031.3031.3031.3030.52-
Feb 26, 202430.7030.7030.7030.7029.94-
Feb 23, 202431.4831.4831.4831.4830.70-
Feb 22, 202431.9131.9131.9131.9131.12-
Feb 21, 202431.1531.1531.1531.1530.37-
Feb 20, 202431.2031.2031.2031.2030.43-
Feb 19, 202431.2731.2731.2731.2730.50-
Feb 16, 202431.6031.6031.6031.6030.81-
Feb 15, 202431.3231.3231.3231.3230.54-
Feb 14, 202430.2230.2230.2230.2229.47-
Feb 13, 202430.0030.0030.0030.0029.25-
Feb 12, 202429.8229.8229.8229.8229.07-
Feb 9, 202429.7929.7929.7929.7929.05-
Feb 8, 202428.3828.3828.3828.3827.67-
Feb 7, 202428.6028.6028.6028.6027.89-
Feb 6, 202427.5727.5727.5727.5726.88-
Feb 5, 202427.9227.9227.9227.9227.23-

Related Tickers

OYC.F Delta Air Lines, Inc.
66.08
0.00%
 
UAL1.DU United Airlines Holdings Inc
98.19
-3.28%
 
ICEAIR.IC Icelandair Group hf.
1.3900
-3.47%
 
LHA.DE Deutsche Lufthansa AG
6.27
-0.92%
 
UAL United Airlines Holdings, Inc.
105.84
-3.25%
 
JBLU JetBlue Airways Corporation
6.58
+4.11%