Munich - Delayed Quote EUR

Delta Air Lines Inc (OYC.MU)

44.74 -1.17 (-2.55%)
As of 8:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 45.91 45.91 45.91 44.74 44.74 250
Apr 24, 2024 45.91 45.91 45.91 45.91 45.91 -
Apr 23, 2024 45.81 45.81 45.81 45.81 45.81 -
Apr 22, 2024 44.44 44.44 44.44 44.44 44.44 250
Apr 19, 2024 44.76 44.76 44.76 44.76 44.76 -
Apr 18, 2024 44.79 44.79 44.79 44.79 44.79 -
Apr 17, 2024 44.22 44.22 44.22 44.22 44.22 -
Apr 16, 2024 43.80 43.80 43.51 43.51 43.51 300
Apr 15, 2024 43.99 43.99 43.99 43.99 43.99 -
Apr 12, 2024 44.40 44.40 44.40 44.40 44.40 -
Apr 11, 2024 43.03 43.90 43.03 43.90 43.90 40
Apr 10, 2024 43.76 43.76 43.76 43.76 43.76 -
Apr 9, 2024 43.26 43.26 43.26 43.26 43.26 -
Apr 8, 2024 42.56 42.56 42.56 42.56 42.56 -
Apr 5, 2024 42.63 42.63 42.63 42.63 42.63 -
Apr 4, 2024 43.26 43.26 43.02 43.02 43.02 121
Apr 3, 2024 43.63 43.63 43.63 43.63 43.63 -
Apr 2, 2024 44.00 44.40 44.00 44.40 44.40 223
Mar 28, 2024 43.53 43.53 43.53 43.53 43.53 -
Mar 27, 2024 42.38 42.38 42.38 42.38 42.38 -
Mar 26, 2024 42.03 42.03 42.03 42.03 42.03 -
Mar 25, 2024 42.19 42.19 42.19 42.19 42.19 -
Mar 22, 2024 42.28 42.28 42.28 42.28 42.28 -
Mar 21, 2024 41.59 41.59 41.59 41.59 41.59 -
Mar 20, 2024 40.20 40.20 40.20 40.20 40.20 -
Mar 19, 2024 39.81 39.81 39.81 39.81 39.81 -
Mar 18, 2024 39.63 39.63 39.63 39.63 39.63 -
Mar 15, 2024 39.63 39.63 39.63 39.63 39.63 -
Mar 14, 2024 39.97 39.97 39.97 39.97 39.97 -
Mar 13, 2024 38.95 39.21 38.95 39.21 39.21 80
Mar 12, 2024 38.95 38.95 38.95 38.95 38.95 -
Mar 11, 2024 38.69 38.69 38.69 38.69 38.69 -
Mar 8, 2024 38.94 38.94 38.94 38.94 38.94 -
Mar 7, 2024 38.37 38.37 38.37 38.37 38.37 -
Mar 6, 2024 38.37 38.37 38.37 38.37 38.37 -
Mar 5, 2024 38.34 38.34 38.13 38.13 38.13 47
Mar 4, 2024 38.86 38.86 38.86 38.86 38.86 -
Mar 1, 2024 39.04 39.04 39.04 39.04 39.04 -
Feb 29, 2024 38.62 38.62 38.62 38.62 38.62 -
Feb 28, 2024 38.59 38.59 38.59 38.59 38.59 -
Feb 27, 2024 38.36 38.36 38.36 38.36 38.36 -
Feb 26, 2024 38.35 38.35 38.35 38.35 38.35 -
Feb 23, 2024 0.10 Dividend
Feb 23, 2024 38.60 38.60 38.60 38.60 38.60 -
Feb 22, 2024 37.65 37.65 37.65 37.65 37.56 -
Feb 21, 2024 37.38 37.38 37.38 37.38 37.28 -
Feb 20, 2024 37.20 37.20 37.20 37.20 37.10 -
Feb 19, 2024 37.40 37.40 37.40 37.40 37.30 -
Feb 16, 2024 38.01 38.01 38.01 38.01 37.90 -
Feb 15, 2024 37.99 37.99 37.99 37.99 37.88 -
Feb 14, 2024 37.40 37.40 37.40 37.40 37.30 -
Feb 13, 2024 37.40 37.40 37.40 37.40 37.30 -
Feb 12, 2024 37.35 37.35 37.35 37.35 37.25 -
Feb 9, 2024 37.24 37.24 37.24 37.24 37.14 -
Feb 8, 2024 37.24 37.24 37.24 37.24 37.14 -
Feb 7, 2024 37.24 37.24 37.24 37.24 37.14 -
Feb 6, 2024 36.50 36.50 36.50 36.50 36.40 -
Feb 5, 2024 36.82 36.82 36.50 36.50 36.40 250
Feb 2, 2024 36.45 36.45 36.45 36.45 36.35 -
Feb 1, 2024 36.35 36.35 36.16 36.16 36.06 30
Jan 31, 2024 36.58 36.58 36.35 36.35 36.25 60
Jan 30, 2024 36.81 36.81 36.81 36.81 36.71 -
Jan 29, 2024 36.60 36.60 36.56 36.56 36.46 16
Jan 26, 2024 36.65 36.65 36.65 36.65 36.55 -
Jan 25, 2024 35.08 35.08 35.08 35.08 34.98 -
Jan 24, 2024 34.96 35.08 34.96 35.08 34.98 375
Jan 23, 2024 34.44 34.44 34.44 34.44 34.35 -
Jan 22, 2024 34.26 34.26 34.26 34.26 34.16 -
Jan 19, 2024 34.81 34.81 34.81 34.81 34.72 -
Jan 18, 2024 34.13 34.13 34.13 34.13 34.04 -
Jan 17, 2024 34.48 34.48 34.48 34.48 34.39 -
Jan 16, 2024 34.95 34.95 34.95 34.95 34.86 -
Jan 15, 2024 35.28 35.28 35.28 35.28 35.19 -
Jan 12, 2024 38.38 38.38 35.28 35.28 35.19 36
Jan 11, 2024 38.57 38.57 38.38 38.38 38.27 400
Jan 10, 2024 38.58 38.58 38.58 38.58 38.48 -
Jan 9, 2024 37.90 37.90 37.90 37.90 37.79 -
Jan 8, 2024 36.77 36.77 36.77 36.77 36.67 -
Jan 5, 2024 35.78 35.78 35.78 35.78 35.69 -
Jan 4, 2024 35.73 35.73 35.73 35.73 35.64 -
Jan 3, 2024 36.72 36.74 35.73 35.73 35.64 35
Jan 2, 2024 36.56 36.56 36.56 36.56 36.46 -
Dec 29, 2023 36.67 36.67 36.67 36.67 36.57 -
Dec 28, 2023 36.67 36.67 36.67 36.67 36.57 -
Dec 27, 2023 37.07 37.07 37.07 37.07 36.97 -
Dec 22, 2023 37.19 37.19 37.19 37.19 37.09 -
Dec 21, 2023 37.19 37.19 37.19 37.19 37.09 -
Dec 20, 2023 37.70 37.70 37.70 37.70 37.60 -
Dec 19, 2023 37.78 37.78 37.72 37.72 37.61 33
Dec 18, 2023 38.77 38.77 38.77 38.77 38.67 -
Dec 15, 2023 38.50 38.50 38.50 38.50 38.40 -
Dec 14, 2023 38.12 38.12 38.12 38.12 38.01 -
Dec 13, 2023 38.22 38.22 38.22 38.22 38.12 -
Dec 12, 2023 37.49 37.49 37.49 37.49 37.40 -
Dec 11, 2023 37.38 37.38 37.38 37.38 37.28 -
Dec 8, 2023 37.24 37.24 37.24 37.24 37.14 -
Dec 7, 2023 36.06 36.06 36.06 36.06 35.97 -
Dec 6, 2023 34.96 34.96 34.96 34.96 34.87 -
Dec 5, 2023 35.24 35.24 34.96 34.96 34.87 100
Dec 4, 2023 35.10 35.49 35.10 35.40 35.31 54
Dec 1, 2023 33.78 33.78 33.78 33.78 33.70 -
Nov 30, 2023 33.35 33.35 33.35 33.35 33.27 -
Nov 29, 2023 32.89 33.03 32.89 33.03 32.94 500
Nov 28, 2023 32.89 32.89 32.89 32.89 32.80 -
Nov 27, 2023 32.95 32.95 32.95 32.95 32.86 -
Nov 24, 2023 33.12 33.12 33.12 33.12 33.03 -
Nov 23, 2023 33.11 33.11 33.11 33.11 33.02 -
Nov 22, 2023 32.93 32.93 32.93 32.93 32.84 -
Nov 21, 2023 33.22 33.22 33.22 33.22 33.13 -
Nov 20, 2023 32.87 32.87 32.87 32.87 32.78 -
Nov 17, 2023 32.85 32.85 32.85 32.85 32.76 -
Nov 16, 2023 32.85 32.85 32.85 32.85 32.76 -
Nov 15, 2023 32.35 32.35 32.35 32.35 32.26 -
Nov 14, 2023 31.89 31.89 31.89 31.89 31.81 -
Nov 13, 2023 31.74 31.74 31.74 31.74 31.66 -
Nov 10, 2023 31.49 31.49 31.49 31.49 31.41 -
Nov 9, 2023 31.83 31.83 31.83 31.83 31.75 -
Nov 8, 2023 31.17 31.17 31.17 31.17 31.09 -
Nov 7, 2023 30.76 30.76 30.76 30.76 30.68 -
Nov 6, 2023 31.08 31.08 31.08 31.08 30.99 -
Nov 3, 2023 30.05 30.05 30.05 30.05 29.97 -
Nov 2, 2023 29.57 29.75 29.57 29.75 29.67 170
Nov 1, 2023 29.61 29.77 29.61 29.77 29.70 600
Oct 31, 2023 29.33 29.33 29.33 29.33 29.26 -
Oct 30, 2023 29.23 29.23 29.23 29.23 29.15 -
Oct 27, 2023 30.07 30.07 30.07 30.07 29.99 -
Oct 26, 2023 29.70 29.70 29.70 29.70 29.63 -
Oct 25, 2023 30.23 30.23 30.23 30.23 30.15 -
Oct 24, 2023 30.23 30.23 30.23 30.23 30.15 -
Oct 23, 2023 30.95 30.95 30.95 30.95 30.87 -
Oct 20, 2023 30.95 30.95 30.95 30.95 30.87 -
Oct 19, 2023 31.48 31.48 31.48 31.48 31.39 -
Oct 18, 2023 32.54 32.54 32.54 32.54 32.45 -
Oct 17, 2023 32.54 32.54 32.54 32.54 32.45 -
Oct 16, 2023 32.40 32.40 32.40 32.40 32.32 -
Oct 13, 2023 33.65 33.65 32.90 32.90 32.81 40
Oct 12, 2023 33.95 34.01 33.95 34.01 33.91 35
Oct 11, 2023 0.10 Dividend
Oct 11, 2023 33.65 33.65 33.65 33.65 33.56 -
Oct 10, 2023 33.65 33.65 33.65 33.65 33.46 -
Oct 9, 2023 34.76 34.76 34.76 34.76 34.57 -
Oct 6, 2023 34.44 34.44 34.44 34.44 34.24 -
Oct 5, 2023 34.16 34.16 34.16 34.16 33.97 -
Oct 4, 2023 33.66 33.66 33.66 33.66 33.47 -
Oct 3, 2023 34.76 34.76 34.76 34.76 34.56 -
Oct 2, 2023 35.14 35.14 35.14 35.14 34.94 -
Sep 29, 2023 35.06 35.06 35.06 35.06 34.86 -
Sep 28, 2023 35.06 35.06 35.06 35.06 34.86 -
Sep 27, 2023 35.06 35.06 35.06 35.06 34.86 -
Sep 26, 2023 35.45 35.45 35.45 35.45 35.25 -
Sep 25, 2023 35.63 35.63 35.63 35.63 35.43 -
Sep 22, 2023 36.15 36.15 36.15 36.15 35.95 -
Sep 21, 2023 36.49 36.49 36.49 36.49 36.29 -
Sep 20, 2023 36.74 36.74 36.74 36.74 36.54 -
Sep 19, 2023 36.48 36.48 36.48 36.48 36.27 -
Sep 18, 2023 37.15 37.15 37.15 37.15 36.94 -
Sep 15, 2023 36.95 36.95 36.95 36.95 36.74 -
Sep 14, 2023 36.95 36.95 36.95 36.95 36.74 -
Sep 13, 2023 37.92 37.92 37.92 37.92 37.70 -
Sep 12, 2023 38.15 38.15 38.15 38.15 37.94 -
Sep 11, 2023 38.22 38.22 38.22 38.22 38.01 -
Sep 8, 2023 38.55 38.55 38.55 38.55 38.33 -
Sep 7, 2023 38.88 38.88 38.88 38.88 38.66 -
Sep 6, 2023 39.03 39.03 38.88 38.88 38.66 2
Sep 5, 2023 39.60 39.60 39.60 39.60 39.37 -
Sep 4, 2023 39.75 39.75 39.75 39.75 39.53 -
Sep 1, 2023 39.75 39.75 39.75 39.75 39.53 -
Aug 31, 2023 39.84 39.84 39.84 39.84 39.62 -
Aug 30, 2023 40.13 40.13 40.13 40.13 39.90 -
Aug 29, 2023 39.08 39.08 39.08 39.08 38.87 -
Aug 28, 2023 38.78 38.78 38.78 38.78 38.56 -
Aug 25, 2023 38.85 38.85 38.85 38.85 38.63 -
Aug 24, 2023 38.85 38.85 38.85 38.85 38.63 -
Aug 23, 2023 38.44 38.44 38.44 38.44 38.22 -
Aug 22, 2023 38.10 38.44 38.10 38.44 38.22 15
Aug 21, 2023 37.97 37.97 37.97 37.97 37.76 -
Aug 18, 2023 38.44 38.44 37.92 37.92 37.71 120
Aug 17, 2023 39.37 39.37 39.37 39.37 39.15 -
Aug 16, 2023 39.52 39.52 39.52 39.52 39.30 -
Aug 15, 2023 40.48 40.48 40.48 40.48 40.25 -
Aug 14, 2023 40.48 40.48 40.48 40.48 40.25 -
Aug 11, 2023 41.00 41.00 41.00 41.00 40.77 -
Aug 10, 2023 41.42 41.42 41.42 41.42 41.18 -
Aug 9, 2023 41.51 41.51 41.51 41.51 41.28 -
Aug 8, 2023 40.88 40.88 40.88 40.88 40.65 -
Aug 7, 2023 40.63 40.63 40.63 40.63 40.41 -
Aug 4, 2023 40.63 40.63 40.63 40.63 40.41 -
Aug 3, 2023 40.89 40.89 40.89 40.89 40.66 -
Aug 2, 2023 40.87 40.87 40.87 40.87 40.64 -
Aug 1, 2023 41.89 41.89 40.87 40.87 40.64 -
Jul 31, 2023 41.58 41.60 41.58 41.60 41.37 15
Jul 28, 2023 41.82 41.82 41.82 41.82 41.58 -
Jul 27, 2023 41.92 41.92 41.82 41.82 41.58 -
Jul 26, 2023 41.92 41.92 41.92 41.92 41.68 -
Jul 25, 2023 42.97 42.97 42.05 42.05 41.81 195
Jul 24, 2023 43.54 43.54 43.54 43.54 43.30 -
Jul 21, 2023 43.54 43.54 43.54 43.54 43.30 -
Jul 20, 2023 43.26 43.26 43.26 43.26 43.02 -
Jul 19, 2023 42.88 42.94 42.88 42.94 42.69 233
Jul 18, 2023 41.60 41.60 41.60 41.60 41.37 -
Jul 17, 2023 41.60 41.60 41.60 41.60 41.37 -
Jul 14, 2023 0.10 Dividend
Jul 14, 2023 42.63 42.63 42.63 42.63 42.40 -
Jul 13, 2023 44.01 44.44 43.24 43.42 43.07 366
Jul 12, 2023 43.92 44.53 43.31 43.31 42.96 64
Jul 11, 2023 43.92 43.92 43.92 43.92 43.58 -
Jul 10, 2023 43.56 43.56 43.56 43.56 43.21 -
Jul 7, 2023 43.52 43.52 43.52 43.52 43.18 -
Jul 6, 2023 44.71 44.71 44.71 44.71 44.36 -
Jul 5, 2023 43.42 43.42 43.42 43.42 43.07 -
Jul 4, 2023 43.79 43.79 43.79 43.79 43.45 -
Jul 3, 2023 43.49 43.49 43.38 43.38 43.03 30
Jun 30, 2023 42.63 42.63 42.63 42.63 42.30 -
Jun 29, 2023 42.63 42.63 42.63 42.63 42.30 -
Jun 28, 2023 41.90 42.70 41.90 42.35 42.02 267
Jun 27, 2023 39.53 39.53 39.53 39.53 39.21 10
Jun 26, 2023 39.22 39.22 39.22 39.22 38.91 -
Jun 23, 2023 39.05 39.05 39.05 39.05 38.74 -
Jun 22, 2023 38.90 38.90 38.90 38.90 38.59 -
Jun 21, 2023 38.90 38.90 38.90 38.90 38.59 -
Jun 20, 2023 38.90 38.90 38.90 38.90 38.59 -
Jun 19, 2023 39.05 39.05 39.05 39.05 38.74 -
Jun 16, 2023 39.05 39.05 39.05 39.05 38.74 -
Jun 15, 2023 38.86 38.86 38.86 38.86 38.55 -
Jun 14, 2023 38.46 38.46 38.46 38.46 38.16 -
Jun 13, 2023 37.22 37.22 37.22 37.22 36.93 -
Jun 12, 2023 36.64 37.04 36.64 37.04 36.75 50
Jun 9, 2023 36.10 37.17 36.10 36.90 36.61 110
Jun 8, 2023 35.62 35.62 35.62 35.62 35.34 -
Jun 7, 2023 35.15 35.15 35.15 35.15 34.87 -
Jun 6, 2023 34.65 34.65 34.65 34.65 34.37 -
Jun 5, 2023 34.61 34.69 34.61 34.69 34.42 100
Jun 2, 2023 33.90 33.90 33.90 33.90 33.64 -
Jun 1, 2023 33.90 33.90 33.90 33.90 33.64 -
May 31, 2023 33.90 33.90 33.90 33.90 33.64 -
May 30, 2023 33.49 33.49 33.49 33.49 33.23 -
May 29, 2023 33.48 33.48 33.48 33.48 33.22 -
May 26, 2023 33.03 33.03 33.03 33.03 32.77 -
May 25, 2023 32.62 32.62 32.62 32.62 32.36 -
May 24, 2023 33.26 33.26 33.26 33.26 32.99 -
May 23, 2023 32.78 32.78 32.78 32.78 32.52 -
May 22, 2023 32.71 32.71 32.71 32.71 32.45 -
May 19, 2023 33.42 33.42 32.70 32.70 32.44 152
May 18, 2023 32.99 32.99 32.99 32.99 32.72 -
May 17, 2023 31.16 31.16 31.16 31.16 30.91 -
May 16, 2023 30.78 30.98 30.78 30.98 30.73 40
May 15, 2023 30.56 30.56 30.56 30.56 30.31 -
May 12, 2023 30.56 30.56 30.56 30.56 30.31 -
May 11, 2023 30.92 30.92 30.92 30.92 30.68 -
May 10, 2023 31.12 31.12 31.12 31.12 30.87 -
May 9, 2023 30.99 30.99 30.99 30.99 30.74 -
May 8, 2023 30.52 30.52 30.52 30.52 30.28 -
May 5, 2023 30.20 30.20 30.20 30.20 29.97 -
May 4, 2023 30.85 30.85 30.61 30.61 30.37 150
May 3, 2023 31.44 31.44 31.44 31.44 31.20 -
May 2, 2023 31.45 31.45 31.45 31.45 31.21 -
Apr 28, 2023 30.15 30.15 30.15 30.15 29.91 -
Apr 27, 2023 30.00 30.00 30.00 30.00 29.76 -
Apr 26, 2023 30.45 30.45 30.45 30.45 30.21 -
Apr 25, 2023 30.84 30.84 30.49 30.49 30.25 20