UK markets open in 1 hour 22 minutes
NIKKEI 225
38,719.97 -383.25 (-0.98%) HANG SENG
18,633.12 -235.59 (-1.25%) CRUDE OIL
76.82 -0.05 (-0.07%) GOLD FUTURES
2,334.60 -2.60 (-0.11%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,079.05 -1,561.24 (-2.86%)
Southwest Gas Holdings, Inc. (SZR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:51PM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - |
| 22 May 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| 21 May 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
| 20 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 17 May 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
| 16 May 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - |
| 15 May 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | - |
| 14 May 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | - |
| 14 May 2024 | 0.62 Dividend | |||||
| 13 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.38 | - |
| 10 May 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.38 | - |
| 09 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.88 | - |
| 08 May 2024 | 70.50 | 70.50 | 68.50 | 68.50 | 67.89 | - |
| 07 May 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 69.38 | - |
| 06 May 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.38 | - |
| 03 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.88 | - |
| 02 May 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 69.38 | - |
| 30 Apr 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.89 | - |
| 29 Apr 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 68.88 | - |
| 26 Apr 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 69.38 | - |
| 25 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.39 | - |
| 24 Apr 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.89 | - |
| 23 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.39 | - |
| 22 Apr 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 67.89 | - |
| 19 Apr 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 67.89 | - |
| 18 Apr 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 68.39 | - |
| 17 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 16 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.41 | - |
| 15 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.90 | - |
| 12 Apr 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 67.40 | - |
| 11 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.90 | - |
| 10 Apr 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.40 | - |
| 09 Apr 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.89 | - |
| 08 Apr 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 67.89 | - |
| 05 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| 04 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.88 | - |
| 03 Apr 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 69.38 | - |
| 02 Apr 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 69.38 | - |
| 28 Mar 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 68.88 | - |
| 27 Mar 2024 | 66.50 | 68.00 | 66.50 | 68.00 | 67.40 | 52 |
| 26 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.42 | - |
| 25 Mar 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.42 | - |
| 22 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.92 | - |
| 21 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.42 | - |
| 20 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.43 | - |
| 19 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.44 | - |
| 18 Mar 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.93 | - |
| 15 Mar 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 64.42 | - |
| 14 Mar 2024 | 65.00 | 65.00 | 63.50 | 63.50 | 62.94 | - |
| 13 Mar 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 65.42 | - |
| 12 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.41 | - |
| 11 Mar 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 66.41 | - |
| 08 Mar 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 66.41 | - |
| 07 Mar 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 65.91 | - |
| 06 Mar 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 64.92 | - |
| 05 Mar 2024 | 63.50 | 65.00 | 63.50 | 65.00 | 64.42 | 5 |
| 04 Mar 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 63.43 | - |
| 01 Mar 2024 | 62.50 | 62.50 | 61.50 | 61.50 | 60.96 | - |
| 29 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| 28 Feb 2024 | 57.00 | 59.50 | 57.00 | 59.50 | 58.97 | 30 |
| 27 Feb 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.00 | - |
| 26 Feb 2024 | 57.50 | 57.50 | 56.00 | 56.00 | 55.50 | - |
| 23 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.50 | - |
| 22 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.00 | - |
| 21 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.50 | - |
| 20 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.02 | - |
| 19 Feb 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.02 | - |
| 16 Feb 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.02 | - |
| 15 Feb 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.02 | - |
| 14 Feb 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.03 | - |
| 14 Feb 2024 | 0.62 Dividend | |||||
| 13 Feb 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 53.40 | - |
| 12 Feb 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 53.40 | - |
| 09 Feb 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 52.91 | - |
| 08 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.93 | - |
| 07 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.42 | - |
| 06 Feb 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 52.91 | - |
| 05 Feb 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 52.91 | - |
| 02 Feb 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 52.91 | - |
| 01 Feb 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 52.91 | - |
| 31 Jan 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 53.40 | - |
| 30 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.89 | - |
| 29 Jan 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 53.40 | - |
| 26 Jan 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 53.89 | - |
| 25 Jan 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 53.40 | - |
| 24 Jan 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 53.40 | - |
| 23 Jan 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 54.38 | - |
| 22 Jan 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 54.38 | - |
| 19 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.40 | - |
| 18 Jan 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.89 | - |
| 17 Jan 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 54.87 | - |
| 16 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.87 | - |
| 15 Jan 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.87 | - |
| 12 Jan 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 54.87 | - |
| 11 Jan 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 55.36 | - |
| 10 Jan 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 55.36 | - |
| 09 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.32 | - |
| 08 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.34 | - |
| 05 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.83 | - |
| 04 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.83 | - |
| *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.