Delta Air Lines, Inc. (OYC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:52PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 45.88 | 46.26 | 45.88 | 46.26 | 46.26 | 110 |
| 24 June 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 21 June 2024 | 46.17 | 46.35 | 46.17 | 46.17 | 46.17 | 102 |
| 20 June 2024 | 46.12 | 46.53 | 46.12 | 46.53 | 46.53 | 10 |
| 19 June 2024 | 46.04 | 46.04 | 46.01 | 46.01 | 46.01 | 20 |
| 18 June 2024 | 46.17 | 46.29 | 46.08 | 46.08 | 46.08 | 64 |
| 17 June 2024 | 45.22 | 45.24 | 45.22 | 45.24 | 45.24 | 306 |
| 14 June 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 13 June 2024 | 46.75 | 46.75 | 46.13 | 46.13 | 46.13 | 45 |
| 12 June 2024 | 45.76 | 47.26 | 45.76 | 47.26 | 47.26 | 9 |
| 11 June 2024 | 46.74 | 46.87 | 46.01 | 46.01 | 46.01 | 101 |
| 10 June 2024 | 46.78 | 46.96 | 46.71 | 46.80 | 46.80 | 230 |
| 07 June 2024 | 46.19 | 46.26 | 46.19 | 46.26 | 46.26 | 175 |
| 06 June 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 05 June 2024 | 45.74 | 45.86 | 45.74 | 45.86 | 45.86 | 50 |
| 04 June 2024 | 46.44 | 46.65 | 46.44 | 46.65 | 46.65 | 50 |
| 03 June 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 31 May 2024 | 46.12 | 46.74 | 46.12 | 46.74 | 46.74 | 390 |
| 30 May 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 29 May 2024 | 45.06 | 45.06 | 44.52 | 44.52 | 44.52 | 1,144 |
| 28 May 2024 | 47.56 | 47.56 | 47.00 | 47.00 | 47.00 | 100 |
| 27 May 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 24 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 23 May 2024 | 47.68 | 47.68 | 47.04 | 47.04 | 47.04 | 49 |
| 22 May 2024 | 48.06 | 48.24 | 47.37 | 47.37 | 47.37 | 200 |
| 21 May 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 20 May 2024 | 48.33 | 48.33 | 48.31 | 48.31 | 48.31 | - |
| 17 May 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 16 May 2024 | 48.83 | 48.93 | 48.83 | 48.93 | 48.93 | 310 |
| 15 May 2024 | 48.87 | 48.94 | 48.87 | 48.94 | 48.94 | 138 |
| 14 May 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 40 |
| 13 May 2024 | 48.78 | 49.60 | 48.77 | 49.60 | 49.60 | 110 |
| 13 May 2024 | 0.1 Dividend | |||||
| 10 May 2024 | 48.83 | 48.83 | 48.74 | 48.74 | 48.64 | 500 |
| 09 May 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.36 | - |
| 08 May 2024 | 48.43 | 49.00 | 48.24 | 49.00 | 48.90 | 558 |
| 07 May 2024 | 49.04 | 49.33 | 48.36 | 48.36 | 48.26 | 276 |
| 06 May 2024 | 47.78 | 47.88 | 47.78 | 47.88 | 47.78 | 280 |
| 03 May 2024 | 47.47 | 47.63 | 47.22 | 47.22 | 47.13 | 320 |
| 02 May 2024 | 46.69 | 47.49 | 46.65 | 47.49 | 47.39 | 180 |
| 30 Apr 2024 | 46.99 | 47.22 | 46.99 | 47.00 | 46.90 | 65 |
| 29 Apr 2024 | 46.40 | 47.00 | 46.40 | 47.00 | 46.90 | 475 |
| 26 Apr 2024 | 46.32 | 46.61 | 46.21 | 46.61 | 46.51 | 2,475 |
| 25 Apr 2024 | 44.37 | 45.45 | 44.28 | 44.28 | 44.18 | 71 |
| 24 Apr 2024 | 45.99 | 45.99 | 45.36 | 45.36 | 45.27 | 48 |
| 23 Apr 2024 | 45.87 | 45.94 | 45.78 | 45.78 | 45.69 | 146 |
| 22 Apr 2024 | 44.48 | 44.85 | 44.48 | 44.69 | 44.60 | 355 |
| 19 Apr 2024 | 44.60 | 44.70 | 44.20 | 44.70 | 44.61 | 565 |
| 18 Apr 2024 | 44.78 | 45.11 | 44.78 | 45.11 | 45.02 | 380 |
| 17 Apr 2024 | 44.13 | 44.80 | 44.13 | 44.61 | 44.52 | 739 |
| 16 Apr 2024 | 43.75 | 43.75 | 43.37 | 43.37 | 43.28 | 595 |
| 15 Apr 2024 | 43.95 | 44.67 | 43.87 | 43.87 | 43.78 | 645 |
| 12 Apr 2024 | 44.33 | 44.47 | 44.00 | 44.00 | 43.91 | 329 |
| 11 Apr 2024 | 42.90 | 44.10 | 42.90 | 44.10 | 44.01 | 75 |
| 10 Apr 2024 | 43.58 | 44.24 | 43.57 | 43.76 | 43.68 | 891 |
| 09 Apr 2024 | 43.17 | 43.39 | 43.17 | 43.39 | 43.30 | 225 |
| 08 Apr 2024 | 42.34 | 43.00 | 42.34 | 43.00 | 42.91 | 21 |
| 05 Apr 2024 | 42.28 | 42.49 | 42.05 | 42.49 | 42.40 | 60 |
| 04 Apr 2024 | 42.87 | 44.10 | 42.87 | 44.10 | 44.01 | 50 |
| 03 Apr 2024 | 43.31 | 43.31 | 43.29 | 43.29 | 43.20 | 800 |
| 02 Apr 2024 | 44.76 | 44.77 | 43.35 | 43.35 | 43.26 | 667 |
| 28 Mar 2024 | 43.62 | 44.28 | 43.62 | 44.17 | 44.08 | 890 |
| 27 Mar 2024 | 42.28 | 43.34 | 42.28 | 43.34 | 43.25 | 145 |
| 26 Mar 2024 | 41.80 | 42.40 | 41.69 | 42.40 | 42.31 | 490 |
| 25 Mar 2024 | 41.96 | 41.96 | 41.51 | 41.51 | 41.42 | 208 |
| 22 Mar 2024 | 42.33 | 42.40 | 42.33 | 42.40 | 42.32 | 40 |
| 21 Mar 2024 | 41.49 | 41.62 | 41.49 | 41.54 | 41.45 | 530 |
| 20 Mar 2024 | 40.51 | 41.38 | 40.19 | 41.38 | 41.30 | 214 |
| 19 Mar 2024 | 39.81 | 40.00 | 39.81 | 40.00 | 39.92 | 1 |
| 18 Mar 2024 | 39.54 | 39.54 | 39.45 | 39.45 | 39.37 | 190 |
| 15 Mar 2024 | 39.42 | 39.76 | 39.42 | 39.76 | 39.67 | 133 |
| 14 Mar 2024 | 39.93 | 40.24 | 39.71 | 39.71 | 39.63 | 1,879 |
| 13 Mar 2024 | 39.01 | 40.40 | 38.83 | 40.31 | 40.23 | 334 |
| 12 Mar 2024 | 38.99 | 38.99 | 38.92 | 38.92 | 38.84 | 48 |
| 11 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.38 | - |
| 08 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.87 | - |
| 07 Mar 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.28 | - |
| 06 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.31 | - |
| 05 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.02 | - |
| 04 Mar 2024 | 38.71 | 38.71 | 38.47 | 38.47 | 38.40 | 169 |
| 01 Mar 2024 | 39.03 | 39.03 | 38.67 | 38.67 | 38.59 | 105 |
| 29 Feb 2024 | 38.64 | 38.89 | 38.64 | 38.89 | 38.81 | 180 |
| 28 Feb 2024 | 38.65 | 38.65 | 38.53 | 38.53 | 38.45 | 30 |
| 27 Feb 2024 | 38.29 | 38.67 | 38.29 | 38.67 | 38.59 | 210 |
| 26 Feb 2024 | 38.31 | 38.50 | 38.29 | 38.50 | 38.42 | 525 |
| 23 Feb 2024 | 38.69 | 38.69 | 38.50 | 38.50 | 38.42 | 240 |
| 23 Feb 2024 | 0.1 Dividend | |||||
| 22 Feb 2024 | 37.68 | 39.30 | 37.68 | 39.30 | 39.12 | 2,127 |
| 21 Feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.25 | 175 |
| 20 Feb 2024 | 36.96 | 37.70 | 36.65 | 37.70 | 37.53 | 1,400 |
| 19 Feb 2024 | 37.08 | 37.15 | 37.08 | 37.15 | 36.98 | 232 |
| 16 Feb 2024 | 37.97 | 37.97 | 37.32 | 37.70 | 37.53 | 1,175 |
| 15 Feb 2024 | 37.96 | 38.21 | 37.88 | 37.88 | 37.70 | 2,030 |
| 14 Feb 2024 | 37.29 | 38.00 | 37.29 | 38.00 | 37.83 | 2,450 |
| 13 Feb 2024 | 37.26 | 37.44 | 37.26 | 37.44 | 37.27 | 180 |
| 12 Feb 2024 | 37.40 | 37.48 | 37.40 | 37.48 | 37.31 | 100 |
| 09 Feb 2024 | 37.31 | 37.31 | 37.19 | 37.19 | 37.02 | 500 |
| 08 Feb 2024 | 37.17 | 37.17 | 36.88 | 36.88 | 36.72 | 810 |
| 07 Feb 2024 | 37.17 | 37.42 | 37.17 | 37.42 | 37.25 | 18 |
| 06 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.24 | 200 |
| *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.