Frankfurt - Delayed Quote EUR

Delta Air Lines, Inc. (OYC.F)

41.19

-1.25

(-2.94%)

At close: May 23 at 2:04:45 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	42.63	42.99	41.19	41.19	41.19	284
May 22, 2025	42.44	42.44	42.44	42.44	42.44	-
May 21, 2025	43.81	43.81	43.81	43.81	43.81	-
May 20, 2025	45.17	45.23	45.17	45.23	45.23	20
May 19, 2025	45.24	45.34	44.88	45.34	45.34	231
May 16, 2025	44.71	45.24	44.71	45.12	45.12	180
May 15, 2025	44.78	44.78	44.51	44.77	44.77	196
May 14, 2025	47.08	47.53	46.00	46.00	46.00	728
May 13, 2025	0.13194 Dividend
May 13, 2025	45.66	45.66	45.58	45.58	45.58	105
May 12, 2025	43.89	46.34	43.89	45.54	45.39	570
May 9, 2025	43.06	43.84	43.06	43.38	43.24	527
May 8, 2025	39.86	41.01	39.86	41.01	40.87	160
May 7, 2025	39.85	40.05	39.85	40.05	39.92	500
May 6, 2025	40.23	40.23	40.12	40.12	39.98	92
May 5, 2025	38.98	40.54	38.72	40.54	40.41	711
May 2, 2025	38.15	38.80	37.74	38.80	38.67	114
Apr 30, 2025	36.82	37.05	35.33	35.79	35.68	580
Apr 29, 2025	36.73	36.73	36.71	36.71	36.59	10
Apr 28, 2025	36.33	37.13	36.33	37.13	37.01	525
Apr 25, 2025	37.04	37.04	37.04	37.04	36.92	-
Apr 24, 2025	36.26	36.53	36.26	36.53	36.41	11
Apr 23, 2025	36.31	36.82	36.07	36.82	36.70	370
Apr 22, 2025	34.58	34.82	34.44	34.44	34.32	325
Apr 17, 2025	35.79	36.17	35.42	35.42	35.31	322
Apr 16, 2025	36.60	36.60	36.50	36.50	36.38	10
Apr 15, 2025	35.53	36.51	35.53	36.51	36.39	328
Apr 14, 2025	36.50	36.98	35.00	35.00	34.88	262
Apr 11, 2025	35.65	35.65	35.00	35.61	35.49	356
Apr 10, 2025	40.35	40.35	35.41	35.41	35.29	1,500
Apr 9, 2025	32.08	38.99	32.08	38.28	38.15	2,300
Apr 8, 2025	34.73	35.68	32.76	32.76	32.65	334
Apr 7, 2025	32.60	34.24	32.08	34.24	34.13	4,324
Apr 4, 2025	34.85	35.39	33.50	33.50	33.39	415
Apr 3, 2025	38.25	38.25	35.16	35.40	35.28	215
Apr 2, 2025	39.24	39.24	38.71	38.71	38.58	15
Apr 1, 2025	40.11	40.49	40.01	40.01	39.88	144
Mar 31, 2025	40.15	40.33	37.78	37.78	37.65	1,057
Mar 28, 2025	42.60	42.60	41.00	41.00	40.86	50
Mar 27, 2025	44.50	44.50	43.00	43.00	42.86	18
Mar 26, 2025	44.94	44.94	44.94	44.94	44.80	-
Mar 25, 2025	45.10	45.10	45.10	45.10	44.95	-
Mar 24, 2025	43.52	45.14	43.52	45.14	44.99	190
Mar 21, 2025	43.22	43.36	42.00	42.00	41.86	115
Mar 20, 2025	43.80	43.80	43.43	43.43	43.29	85
Mar 19, 2025	41.99	43.40	41.99	43.40	43.25	20
Mar 18, 2025	42.73	42.85	41.50	41.57	41.43	945
Mar 17, 2025	42.69	43.10	42.55	42.55	42.41	1,059
Mar 14, 2025	40.53	41.08	40.53	41.08	40.94	121
Mar 13, 2025	41.36	41.96	41.36	41.89	41.75	311
Mar 12, 2025	42.99	43.70	41.00	42.00	41.86	913
Mar 11, 2025	41.39	44.48	41.21	44.48	44.33	565
Mar 10, 2025	48.83	48.83	46.70	46.70	46.55	322
Mar 7, 2025	50.68	51.21	50.68	51.15	50.98	380
Mar 6, 2025	52.36	52.36	52.05	52.05	51.88	10
Mar 5, 2025	51.74	51.74	51.53	51.53	51.36	50
Mar 4, 2025	55.53	55.55	55.46	55.46	55.28	13
Mar 3, 2025	57.51	57.51	57.32	57.32	57.13	328
Feb 28, 2025	57.32	57.32	57.32	57.32	57.13	25
Feb 27, 2025	0.13194 Dividend
Feb 27, 2025	58.88	58.88	58.88	58.88	58.69	-
Feb 26, 2025	59.21	59.21	59.21	59.21	58.87	200
Feb 25, 2025	58.48	58.48	58.48	58.48	58.14	-
Feb 24, 2025	57.53	59.31	57.53	59.31	58.96	1,116
Feb 21, 2025	60.57	60.57	57.98	57.98	57.64	53
Feb 20, 2025	62.05	62.05	60.12	60.12	59.77	598
Feb 19, 2025	61.38	61.64	61.32	61.32	60.96	100
Feb 18, 2025	61.10	61.29	61.10	61.20	60.84	14
Feb 17, 2025	62.80	62.81	62.80	62.81	62.44	169
Feb 14, 2025	61.04	62.08	61.04	62.08	61.72	1,483
Feb 13, 2025	63.44	63.44	60.87	60.87	60.52	305
Feb 12, 2025	62.27	63.83	61.84	63.83	63.46	61
Feb 11, 2025	63.89	63.89	63.89	63.89	63.52	-
Feb 10, 2025	65.94	67.20	65.94	66.80	66.41	325
Feb 7, 2025	65.15	65.50	65.15	65.15	64.77	26
Feb 6, 2025	66.38	66.38	64.78	64.78	64.40	36
Feb 5, 2025	65.90	66.00	65.65	66.00	65.62	247
Feb 4, 2025	64.20	65.12	64.20	64.70	64.32	180
Feb 3, 2025	62.00	62.00	62.00	62.00	61.64	150
Jan 31, 2025	65.89	66.08	65.89	66.08	65.70	14
Jan 30, 2025	65.65	65.76	65.30	65.54	65.16	328
Jan 29, 2025	64.68	64.75	64.68	64.75	64.37	392
Jan 28, 2025	64.65	64.90	64.65	64.90	64.52	82
Jan 27, 2025	63.38	64.03	63.38	64.03	63.66	64
Jan 24, 2025	64.28	64.28	64.28	64.28	63.91	-
Jan 23, 2025	64.94	64.94	64.83	64.83	64.45	120
Jan 22, 2025	66.54	66.54	66.16	66.16	65.78	80
Jan 21, 2025	63.30	63.30	63.30	63.30	62.93	-
Jan 20, 2025	63.64	63.70	63.64	63.70	63.33	55
Jan 17, 2025	64.18	64.18	64.08	64.08	63.71	50
Jan 16, 2025	63.61	63.61	63.61	63.61	63.24	-
Jan 15, 2025	64.06	64.11	63.89	63.89	63.52	91
Jan 14, 2025	63.38	63.87	63.38	63.85	63.48	452
Jan 13, 2025	65.15	65.30	64.00	64.20	63.83	1,595
Jan 10, 2025	59.74	66.06	58.68	66.06	65.68	2,327
Jan 9, 2025	59.30	60.06	59.30	60.06	59.71	85
Jan 8, 2025	59.02	59.02	58.50	58.97	58.63	415
Jan 7, 2025	57.41	57.41	57.41	57.41	57.08	-
Jan 6, 2025	57.05	57.05	56.91	57.05	56.72	210
Jan 3, 2025	57.39	57.39	54.99	56.72	56.39	235
Jan 2, 2025	58.40	58.79	57.39	57.39	57.06	120
Dec 30, 2024	58.46	58.46	58.38	58.38	58.04	82
Dec 27, 2024	59.62	59.62	58.96	58.96	58.62	7
Dec 23, 2024	58.40	58.84	58.40	58.84	58.50	10
Dec 20, 2024	57.84	57.84	57.75	57.75	57.41	100
Dec 19, 2024	56.59	58.24	56.59	58.24	57.90	110
Dec 18, 2024	57.81	57.81	57.81	57.81	57.47	-
Dec 17, 2024	57.85	58.32	57.63	57.63	57.29	740
Dec 16, 2024	58.40	58.80	58.40	58.80	58.46	246
Dec 13, 2024	58.77	58.77	58.70	58.70	58.36	20
Dec 12, 2024	60.56	60.62	59.66	59.66	59.31	93
Dec 11, 2024	59.50	59.50	59.50	59.50	59.15	85
Dec 10, 2024	58.69	59.70	58.69	59.70	59.35	182
Dec 9, 2024	61.71	61.71	59.05	59.05	58.71	1,013
Dec 6, 2024	61.96	61.96	61.96	61.96	61.60	-
Dec 5, 2024	60.76	63.33	60.76	63.09	62.72	320
Dec 4, 2024	59.33	59.81	59.33	59.81	59.46	41
Dec 3, 2024	60.21	60.21	59.38	59.38	59.03	305
Dec 2, 2024	60.36	60.58	60.36	60.58	60.23	165
Nov 29, 2024	59.98	60.47	59.98	60.47	60.12	150
Nov 28, 2024	60.16	60.16	60.16	60.16	59.81	-
Nov 27, 2024	60.98	60.98	59.97	59.97	59.62	-
Nov 26, 2024	61.36	62.50	61.27	61.27	60.91	119
Nov 25, 2024	60.46	61.44	60.46	61.44	61.08	240
Nov 22, 2024	60.29	61.17	60.29	61.17	60.81	10
Nov 21, 2024	60.14	61.63	60.14	61.63	61.27	110
Nov 20, 2024	61.24	61.24	60.07	60.07	59.72	16
Nov 19, 2024	59.62	59.84	58.69	59.84	59.49	314
Nov 18, 2024	60.71	60.71	60.40	60.40	60.05	100
Nov 15, 2024	61.04	61.74	61.04	61.74	61.38	25
Nov 14, 2024	60.87	62.00	60.87	61.69	61.33	68
Nov 13, 2024	60.03	61.44	60.03	61.25	60.89	181
Nov 12, 2024	59.52	60.00	59.52	60.00	59.65	144
Nov 11, 2024	57.21	57.90	56.99	57.90	57.56	335
Nov 8, 2024	55.89	56.30	55.89	56.30	55.97	650
Nov 7, 2024	57.42	57.42	56.28	56.28	55.95	70
Nov 6, 2024	55.00	57.89	55.00	57.89	57.55	619
Nov 5, 2024	52.15	52.15	52.15	52.15	51.85	-
Nov 4, 2024	53.54	53.54	53.54	53.54	53.23	-
Nov 1, 2024	52.50	53.04	52.50	53.04	52.73	10
Oct 31, 2024	53.40	53.76	53.40	53.76	53.45	10
Oct 30, 2024	52.89	53.43	52.77	53.43	53.12	810
Oct 29, 2024	51.09	51.09	51.09	51.09	50.79	-
Oct 28, 2024	50.29	50.29	50.29	50.29	50.00	-
Oct 25, 2024	50.45	50.91	50.45	50.91	50.61	60
Oct 24, 2024	50.55	50.60	50.55	50.60	50.31	5
Oct 23, 2024	50.51	50.51	50.51	50.51	50.22	-
Oct 22, 2024	50.68	50.68	50.21	50.21	49.92	230
Oct 21, 2024	51.19	51.19	50.48	50.48	50.19	105
Oct 18, 2024	51.14	51.47	51.14	51.47	51.17	61
Oct 17, 2024	51.67	51.71	51.13	51.13	50.83	598
Oct 16, 2024	48.29	51.44	47.98	51.44	51.14	700
Oct 15, 2024	48.67	49.31	48.67	49.31	49.02	1,904
Oct 14, 2024	46.81	48.00	46.81	48.00	47.72	110
Oct 11, 2024	45.84	45.84	45.84	45.84	45.57	-
Oct 10, 2024	0.13194 Dividend
Oct 10, 2024	46.28	46.42	46.07	46.07	45.80	280
Oct 9, 2024	45.91	47.12	45.91	47.12	46.70	10
Oct 8, 2024	44.88	45.13	44.88	45.13	44.72	170
Oct 7, 2024	44.73	44.73	44.73	44.73	44.33	-
Oct 4, 2024	43.24	43.60	43.24	43.40	43.01	135
Oct 3, 2024	43.67	43.67	43.67	43.67	43.28	-
Oct 2, 2024	44.91	44.91	44.79	44.79	44.39	30
Oct 1, 2024	45.47	45.63	45.47	45.63	45.22	10
Sep 30, 2024	45.99	45.99	45.13	45.13	44.72	100
Sep 27, 2024	46.20	46.74	46.20	46.74	46.32	88
Sep 26, 2024	43.78	43.78	43.78	43.78	43.39	-
Sep 25, 2024	42.49	43.84	42.49	43.84	43.45	16
Sep 24, 2024	42.29	42.29	42.29	42.29	41.91	-
Sep 23, 2024	41.97	42.13	41.97	42.13	41.75	55
Sep 20, 2024	42.03	42.03	42.03	42.03	41.66	140
Sep 19, 2024	42.31	42.31	42.31	42.31	41.93	-
Sep 18, 2024	41.87	41.87	41.87	41.87	41.49	-
Sep 17, 2024	40.60	40.67	40.60	40.67	40.31	5
Sep 16, 2024	40.53	40.53	40.26	40.26	39.89	16
Sep 13, 2024	39.86	39.86	39.86	39.86	39.50	-
Sep 12, 2024	40.13	42.00	40.13	42.00	41.62	125
Sep 11, 2024	39.08	39.70	39.08	39.70	39.34	15
Sep 10, 2024	39.39	39.39	39.39	39.39	39.04	-
Sep 9, 2024	37.85	37.85	37.70	37.70	37.36	50
Sep 6, 2024	37.77	38.22	37.77	37.83	37.49	70
Sep 5, 2024	38.10	38.54	38.00	38.00	37.66	25
Sep 4, 2024	38.08	38.08	38.08	38.08	37.74	-
Sep 3, 2024	38.26	38.26	38.26	38.26	37.92	-
Sep 2, 2024	38.27	38.27	38.19	38.24	37.89	825
Aug 30, 2024	37.44	37.88	37.44	37.88	37.54	80
Aug 29, 2024	35.94	35.94	35.94	35.94	35.62	-
Aug 28, 2024	36.51	36.51	36.51	36.51	36.18	-
Aug 27, 2024	36.58	36.58	36.58	36.58	36.25	-
Aug 26, 2024	36.88	36.88	36.88	36.88	36.55	-
Aug 23, 2024	36.04	36.04	36.04	36.04	35.72	-
Aug 22, 2024	35.92	35.92	35.78	35.78	35.45	90
Aug 21, 2024	35.99	35.99	35.99	35.99	35.67	-
Aug 20, 2024	36.42	36.97	36.42	36.97	36.64	720
Aug 19, 2024	36.21	36.21	36.21	36.21	35.88	-
Aug 16, 2024	36.51	36.51	36.31	36.31	35.99	300
Aug 15, 2024	35.07	35.07	35.07	35.07	34.75	-
Aug 14, 2024	35.83	36.00	35.83	36.00	35.68	100
Aug 13, 2024	35.63	36.05	35.63	36.05	35.73	15
Aug 12, 2024	35.89	35.89	35.89	35.89	35.57	-
Aug 9, 2024	36.15	36.15	36.15	36.15	35.82	-
Aug 8, 2024	33.97	35.38	33.97	35.24	34.93	543
Aug 7, 2024	34.85	35.44	34.85	35.44	35.13	-
Aug 6, 2024	34.85	35.40	34.85	35.40	35.08	167
Aug 5, 2024	33.58	34.92	32.47	34.92	34.61	320
Aug 2, 2024	38.08	38.08	37.28	37.28	36.95	507
Aug 1, 2024	39.82	40.29	39.82	40.29	39.93	10
Jul 31, 2024	40.00	40.00	40.00	40.00	39.64	-
Jul 30, 2024	0.13194 Dividend
Jul 30, 2024	39.58	39.58	39.58	39.58	39.22	-
Jul 29, 2024	40.64	40.64	40.64	40.64	40.13	-
Jul 26, 2024	40.03	40.03	39.65	39.65	39.15	15
Jul 25, 2024	39.46	39.46	39.15	39.15	38.66	90
Jul 24, 2024	39.92	39.92	39.89	39.89	39.39	180
Jul 23, 2024	40.06	40.68	40.06	40.68	40.17	195
Jul 22, 2024	40.90	41.67	40.62	40.62	40.11	245
Jul 19, 2024	41.17	41.25	40.98	41.25	40.73	742
Jul 18, 2024	41.76	41.76	41.76	41.76	41.24	-
Jul 17, 2024	41.92	41.92	41.82	41.82	41.29	185
Jul 16, 2024	39.42	39.42	39.42	39.42	38.92	-
Jul 15, 2024	39.99	39.99	39.99	39.99	39.48	-
Jul 12, 2024	41.26	41.26	41.26	41.26	40.74	100
Jul 11, 2024	42.89	43.65	38.83	40.72	40.21	155
Jul 10, 2024	43.21	43.44	43.10	43.10	42.56	280
Jul 9, 2024	42.73	42.73	42.73	42.73	42.19	-
Jul 8, 2024	42.33	42.67	42.33	42.43	41.89	320
Jul 5, 2024	43.58	43.65	42.59	42.59	42.05	350
Jul 4, 2024	43.78	43.78	43.78	43.78	43.23	-
Jul 3, 2024	43.42	43.42	43.42	43.42	42.87	-
Jul 2, 2024	43.54	43.76	43.53	43.76	43.21	21
Jul 1, 2024	44.01	44.28	43.54	43.54	42.99	474
Jun 28, 2024	45.37	45.48	45.36	45.48	44.91	220
Jun 27, 2024	44.83	44.83	44.83	44.83	44.27	-
Jun 26, 2024	45.78	45.83	44.78	44.78	44.21	295
Jun 25, 2024	45.88	46.26	45.88	46.26	45.68	110
Jun 24, 2024	46.01	46.01	46.01	46.01	45.42	-
Jun 21, 2024	46.17	46.35	46.17	46.17	45.59	102
Jun 20, 2024	46.12	46.53	46.12	46.53	45.95	10
Jun 19, 2024	46.04	46.04	46.01	46.01	45.43	20
Jun 18, 2024	46.17	46.29	46.08	46.08	45.50	64
Jun 17, 2024	45.22	45.24	45.22	45.24	44.67	306
Jun 14, 2024	46.63	46.63	46.63	46.63	46.04	-
Jun 13, 2024	46.75	46.75	46.13	46.13	45.54	45
Jun 12, 2024	45.76	47.26	45.76	47.26	46.66	9
Jun 11, 2024	46.74	46.87	46.01	46.01	45.42	101
Jun 10, 2024	46.78	46.96	46.71	46.80	46.21	230
Jun 7, 2024	46.19	46.26	46.19	46.26	45.68	175
Jun 6, 2024	46.53	46.53	46.53	46.53	45.95	-
Jun 5, 2024	45.74	45.86	45.74	45.86	45.28	50
Jun 4, 2024	46.44	46.65	46.44	46.65	46.07	50
Jun 3, 2024	46.87	46.87	46.87	46.87	46.28	-
May 31, 2024	46.12	46.74	46.12	46.74	46.15	390
May 30, 2024	45.91	45.91	45.91	45.91	45.33	-
May 29, 2024	45.06	45.06	44.52	44.52	43.96	1,144
May 28, 2024	47.56	47.56	47.00	47.00	46.41	100
May 27, 2024	47.63	47.63	47.63	47.63	47.02	-
May 24, 2024	47.24	47.24	47.24	47.24	46.65	-
May 23, 2024	47.68	47.68	47.04	47.04	46.45	49

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Delta Air Lines, Inc. (OYC.F)