Frankfurt - Delayed Quote EUR

Delta Air Lines, Inc. (OYC.F)

66.08

0.00

(0.00%)

As of January 31 at 12:20:26 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	65.89	66.08	65.89	66.08	66.08	14
Jan 30, 2025	65.65	65.76	65.30	65.54	65.54	328
Jan 29, 2025	64.68	64.75	64.68	64.75	64.75	392
Jan 28, 2025	64.65	64.90	64.65	64.90	64.90	82
Jan 27, 2025	63.38	64.03	63.38	64.03	64.03	64
Jan 24, 2025	64.28	64.28	64.28	64.28	64.28	-
Jan 23, 2025	64.94	64.94	64.83	64.83	64.83	120
Jan 22, 2025	66.54	66.54	66.16	66.16	66.16	80
Jan 21, 2025	63.30	63.30	63.30	63.30	63.30	-
Jan 20, 2025	63.64	63.70	63.64	63.70	63.70	55
Jan 17, 2025	64.18	64.18	64.08	64.08	64.08	50
Jan 16, 2025	63.61	63.61	63.61	63.61	63.61	-
Jan 15, 2025	64.06	64.11	63.89	63.89	63.89	91
Jan 14, 2025	63.38	63.87	63.38	63.85	63.85	452
Jan 13, 2025	65.15	65.30	64.00	64.20	64.20	1,595
Jan 10, 2025	59.74	66.06	58.68	66.06	66.06	2,327
Jan 9, 2025	59.30	60.06	59.30	60.06	60.06	85
Jan 8, 2025	59.02	59.02	58.50	58.97	58.97	415
Jan 7, 2025	57.41	57.41	57.41	57.41	57.41	-
Jan 6, 2025	57.05	57.05	56.91	57.05	57.05	210
Jan 3, 2025	57.39	57.39	54.99	56.72	56.72	235
Jan 2, 2025	58.40	58.79	57.39	57.39	57.39	120
Dec 30, 2024	58.46	58.46	58.38	58.38	58.38	82
Dec 27, 2024	59.62	59.62	58.96	58.96	58.96	7
Dec 23, 2024	58.40	58.84	58.40	58.84	58.84	10
Dec 20, 2024	57.84	57.84	57.75	57.75	57.75	100
Dec 19, 2024	56.59	58.24	56.59	58.24	58.24	110
Dec 18, 2024	57.81	57.81	57.81	57.81	57.81	-
Dec 17, 2024	57.85	58.32	57.63	57.63	57.63	740
Dec 16, 2024	58.40	58.80	58.40	58.80	58.80	246
Dec 13, 2024	58.77	58.77	58.70	58.70	58.70	20
Dec 12, 2024	60.56	60.62	59.66	59.66	59.66	93
Dec 11, 2024	59.50	59.50	59.50	59.50	59.50	85
Dec 10, 2024	58.69	59.70	58.69	59.70	59.70	182
Dec 9, 2024	61.71	61.71	59.05	59.05	59.05	1,013
Dec 6, 2024	61.96	61.96	61.96	61.96	61.96	-
Dec 5, 2024	60.76	63.33	60.76	63.09	63.09	320
Dec 4, 2024	59.33	59.81	59.33	59.81	59.81	41
Dec 3, 2024	60.21	60.21	59.38	59.38	59.38	305
Dec 2, 2024	60.36	60.58	60.36	60.58	60.58	165
Nov 29, 2024	59.98	60.47	59.98	60.47	60.47	150
Nov 28, 2024	60.16	60.16	60.16	60.16	60.16	-
Nov 27, 2024	60.98	60.98	59.97	59.97	59.97	-
Nov 26, 2024	61.36	62.50	61.27	61.27	61.27	119
Nov 25, 2024	60.46	61.44	60.46	61.44	61.44	240
Nov 22, 2024	60.29	61.17	60.29	61.17	61.17	10
Nov 21, 2024	60.14	61.63	60.14	61.63	61.63	110
Nov 20, 2024	61.24	61.24	60.07	60.07	60.07	16
Nov 19, 2024	59.62	59.84	58.69	59.84	59.84	314
Nov 18, 2024	60.71	60.71	60.40	60.40	60.40	100
Nov 15, 2024	61.04	61.74	61.04	61.74	61.74	25
Nov 14, 2024	60.87	62.00	60.87	61.69	61.69	68
Nov 13, 2024	60.03	61.44	60.03	61.25	61.25	181
Nov 12, 2024	59.52	60.00	59.52	60.00	60.00	144
Nov 11, 2024	57.21	57.90	56.99	57.90	57.90	335
Nov 8, 2024	55.89	56.30	55.89	56.30	56.30	650
Nov 7, 2024	57.42	57.42	56.28	56.28	56.28	70
Nov 6, 2024	55.00	57.89	55.00	57.89	57.89	619
Nov 5, 2024	52.15	52.15	52.15	52.15	52.15	-
Nov 4, 2024	53.54	53.54	53.54	53.54	53.54	-
Nov 1, 2024	52.50	53.04	52.50	53.04	53.04	10
Oct 31, 2024	53.40	53.76	53.40	53.76	53.76	10
Oct 30, 2024	52.89	53.43	52.77	53.43	53.43	810
Oct 29, 2024	51.09	51.09	51.09	51.09	51.09	-
Oct 28, 2024	50.29	50.29	50.29	50.29	50.29	-
Oct 25, 2024	50.45	50.91	50.45	50.91	50.91	60
Oct 24, 2024	50.55	50.60	50.55	50.60	50.60	5
Oct 23, 2024	50.51	50.51	50.51	50.51	50.51	-
Oct 22, 2024	50.68	50.68	50.21	50.21	50.21	230
Oct 21, 2024	51.19	51.19	50.48	50.48	50.48	105
Oct 18, 2024	51.14	51.47	51.14	51.47	51.47	61
Oct 17, 2024	51.67	51.71	51.13	51.13	51.13	598
Oct 16, 2024	48.29	51.44	47.98	51.44	51.44	700
Oct 15, 2024	48.67	49.31	48.67	49.31	49.31	1,904
Oct 14, 2024	46.81	48.00	46.81	48.00	48.00	110
Oct 11, 2024	45.84	45.84	45.84	45.84	45.84	-
Oct 10, 2024	0.15 Dividend
Oct 10, 2024	46.28	46.42	46.07	46.07	46.07	280
Oct 9, 2024	45.91	47.12	45.91	47.12	46.97	10
Oct 8, 2024	44.88	45.13	44.88	45.13	44.98	170
Oct 7, 2024	44.73	44.73	44.73	44.73	44.59	-
Oct 4, 2024	43.24	43.60	43.24	43.40	43.26	135
Oct 3, 2024	43.67	43.67	43.67	43.67	43.53	-
Oct 2, 2024	44.91	44.91	44.79	44.79	44.65	30
Oct 1, 2024	45.47	45.63	45.47	45.63	45.48	10
Sep 30, 2024	45.99	45.99	45.13	45.13	44.99	100
Sep 27, 2024	46.20	46.74	46.20	46.74	46.59	88
Sep 26, 2024	43.78	43.78	43.78	43.78	43.64	-
Sep 25, 2024	42.49	43.84	42.49	43.84	43.70	16
Sep 24, 2024	42.29	42.29	42.29	42.29	42.16	-
Sep 23, 2024	41.97	42.13	41.97	42.13	42.00	55
Sep 20, 2024	42.03	42.03	42.03	42.03	41.90	140
Sep 19, 2024	42.31	42.31	42.31	42.31	42.18	-
Sep 18, 2024	41.87	41.87	41.87	41.87	41.73	-
Sep 17, 2024	40.60	40.67	40.60	40.67	40.55	5
Sep 16, 2024	40.53	40.53	40.26	40.26	40.13	16
Sep 13, 2024	39.86	39.86	39.86	39.86	39.73	-
Sep 12, 2024	40.13	42.00	40.13	42.00	41.87	125
Sep 11, 2024	39.08	39.70	39.08	39.70	39.57	15
Sep 10, 2024	39.39	39.39	39.39	39.39	39.26	-
Sep 9, 2024	37.85	37.85	37.70	37.70	37.58	50
Sep 6, 2024	37.77	38.22	37.77	37.83	37.70	70
Sep 5, 2024	38.10	38.54	38.00	38.00	37.88	25
Sep 4, 2024	38.08	38.08	38.08	38.08	37.96	-
Sep 3, 2024	38.26	38.26	38.26	38.26	38.14	-
Sep 2, 2024	38.27	38.27	38.19	38.24	38.11	825
Aug 30, 2024	37.44	37.88	37.44	37.88	37.76	80
Aug 29, 2024	35.94	35.94	35.94	35.94	35.83	-
Aug 28, 2024	36.51	36.51	36.51	36.51	36.39	-
Aug 27, 2024	36.58	36.58	36.58	36.58	36.46	-
Aug 26, 2024	36.88	36.88	36.88	36.88	36.77	-
Aug 23, 2024	36.04	36.04	36.04	36.04	35.93	-
Aug 22, 2024	35.92	35.92	35.78	35.78	35.66	90
Aug 21, 2024	35.99	35.99	35.99	35.99	35.88	-
Aug 20, 2024	36.42	36.97	36.42	36.97	36.86	720
Aug 19, 2024	36.21	36.21	36.21	36.21	36.09	-
Aug 16, 2024	36.51	36.51	36.31	36.31	36.20	300
Aug 15, 2024	35.07	35.07	35.07	35.07	34.96	-
Aug 14, 2024	35.83	36.00	35.83	36.00	35.89	100
Aug 13, 2024	35.63	36.05	35.63	36.05	35.94	15
Aug 12, 2024	35.89	35.89	35.89	35.89	35.78	-
Aug 9, 2024	36.15	36.15	36.15	36.15	36.03	-
Aug 8, 2024	33.97	35.38	33.97	35.24	35.13	543
Aug 7, 2024	34.85	35.44	34.85	35.44	35.33	-
Aug 6, 2024	34.85	35.40	34.85	35.40	35.29	167
Aug 5, 2024	33.58	34.92	32.47	34.92	34.81	320
Aug 2, 2024	38.08	38.08	37.28	37.28	37.17	507
Aug 1, 2024	39.82	40.29	39.82	40.29	40.17	10
Jul 31, 2024	40.00	40.00	40.00	40.00	39.87	-
Jul 30, 2024	0.15 Dividend
Jul 30, 2024	39.58	39.58	39.58	39.58	39.45	-
Jul 29, 2024	40.64	40.64	40.64	40.64	40.36	-
Jul 26, 2024	40.03	40.03	39.65	39.65	39.38	15
Jul 25, 2024	39.46	39.46	39.15	39.15	38.88	90
Jul 24, 2024	39.92	39.92	39.89	39.89	39.62	180
Jul 23, 2024	40.06	40.68	40.06	40.68	40.40	195
Jul 22, 2024	40.90	41.67	40.62	40.62	40.34	245
Jul 19, 2024	41.17	41.25	40.98	41.25	40.97	742
Jul 18, 2024	41.76	41.76	41.76	41.76	41.48	-
Jul 17, 2024	41.92	41.92	41.82	41.82	41.53	185
Jul 16, 2024	39.42	39.42	39.42	39.42	39.14	-
Jul 15, 2024	39.99	39.99	39.99	39.99	39.71	-
Jul 12, 2024	41.26	41.26	41.26	41.26	40.98	100
Jul 11, 2024	42.89	43.65	38.83	40.72	40.45	155
Jul 10, 2024	43.21	43.44	43.10	43.10	42.80	280
Jul 9, 2024	42.73	42.73	42.73	42.73	42.44	-
Jul 8, 2024	42.33	42.67	42.33	42.43	42.14	320
Jul 5, 2024	43.58	43.65	42.59	42.59	42.30	350
Jul 4, 2024	43.78	43.78	43.78	43.78	43.48	-
Jul 3, 2024	43.42	43.42	43.42	43.42	43.12	-
Jul 2, 2024	43.54	43.76	43.53	43.76	43.46	21
Jul 1, 2024	44.01	44.28	43.54	43.54	43.25	474
Jun 28, 2024	45.37	45.48	45.36	45.48	45.17	220
Jun 27, 2024	44.83	44.83	44.83	44.83	44.53	-
Jun 26, 2024	45.78	45.83	44.78	44.78	44.47	295
Jun 25, 2024	45.88	46.26	45.88	46.26	45.95	110
Jun 24, 2024	46.01	46.01	46.01	46.01	45.69	-
Jun 21, 2024	46.17	46.35	46.17	46.17	45.85	102
Jun 20, 2024	46.12	46.53	46.12	46.53	46.22	10
Jun 19, 2024	46.04	46.04	46.01	46.01	45.69	20
Jun 18, 2024	46.17	46.29	46.08	46.08	45.76	64
Jun 17, 2024	45.22	45.24	45.22	45.24	44.93	306
Jun 14, 2024	46.63	46.63	46.63	46.63	46.31	-
Jun 13, 2024	46.75	46.75	46.13	46.13	45.81	45
Jun 12, 2024	45.76	47.26	45.76	47.26	46.93	9
Jun 11, 2024	46.74	46.87	46.01	46.01	45.69	101
Jun 10, 2024	46.78	46.96	46.71	46.80	46.48	230
Jun 7, 2024	46.19	46.26	46.19	46.26	45.94	175
Jun 6, 2024	46.53	46.53	46.53	46.53	46.22	-
Jun 5, 2024	45.74	45.86	45.74	45.86	45.55	50
Jun 4, 2024	46.44	46.65	46.44	46.65	46.33	50
Jun 3, 2024	46.87	46.87	46.87	46.87	46.55	-
May 31, 2024	46.12	46.74	46.12	46.74	46.42	390
May 30, 2024	45.91	45.91	45.91	45.91	45.59	-
May 29, 2024	45.06	45.06	44.52	44.52	44.21	1,144
May 28, 2024	47.56	47.56	47.00	47.00	46.68	100
May 27, 2024	47.63	47.63	47.63	47.63	47.30	-
May 24, 2024	47.24	47.24	47.24	47.24	46.92	-
May 23, 2024	47.68	47.68	47.04	47.04	46.72	49
May 22, 2024	48.06	48.24	47.37	47.37	47.04	200
May 21, 2024	48.64	48.64	48.64	48.64	48.31	-
May 20, 2024	48.33	48.33	48.31	48.31	47.98	-
May 17, 2024	48.19	48.19	48.19	48.19	47.86	-
May 16, 2024	48.83	48.93	48.83	48.93	48.59	310
May 15, 2024	48.87	48.94	48.87	48.94	48.61	138
May 14, 2024	48.93	48.93	48.93	48.93	48.59	40
May 13, 2024	0.10 Dividend
May 13, 2024	48.78	49.60	48.77	49.60	49.26	110
May 10, 2024	48.83	48.83	48.74	48.74	48.31	500
May 9, 2024	48.46	48.46	48.46	48.46	48.02	-
May 8, 2024	48.43	49.00	48.24	49.00	48.56	558
May 7, 2024	49.04	49.33	48.36	48.36	47.93	276
May 6, 2024	47.78	47.88	47.78	47.88	47.45	280
May 3, 2024	47.47	47.63	47.22	47.22	46.80	320
May 2, 2024	46.69	47.49	46.65	47.49	47.07	180
Apr 30, 2024	46.99	47.22	46.99	47.00	46.58	65
Apr 29, 2024	46.40	47.00	46.40	47.00	46.58	475
Apr 26, 2024	46.32	46.61	46.21	46.61	46.20	2,475
Apr 25, 2024	44.37	45.45	44.28	44.28	43.88	71
Apr 24, 2024	45.99	45.99	45.36	45.36	44.96	48
Apr 23, 2024	45.87	45.94	45.78	45.78	45.37	146
Apr 22, 2024	44.48	44.85	44.48	44.69	44.30	355
Apr 19, 2024	44.60	44.70	44.20	44.70	44.30	565
Apr 18, 2024	44.78	45.11	44.78	45.11	44.71	380
Apr 17, 2024	44.13	44.80	44.13	44.61	44.21	739
Apr 16, 2024	43.75	43.75	43.37	43.37	42.98	595
Apr 15, 2024	43.95	44.67	43.87	43.87	43.48	645
Apr 12, 2024	44.33	44.47	44.00	44.00	43.61	329
Apr 11, 2024	42.90	44.10	42.90	44.10	43.71	75
Apr 10, 2024	43.58	44.24	43.57	43.76	43.38	891
Apr 9, 2024	43.17	43.39	43.17	43.39	43.00	225
Apr 8, 2024	42.34	43.00	42.34	43.00	42.62	21
Apr 5, 2024	42.28	42.49	42.05	42.49	42.11	60
Apr 4, 2024	42.87	44.10	42.87	44.10	43.71	50
Apr 3, 2024	43.31	43.31	43.29	43.29	42.90	800
Apr 2, 2024	44.76	44.77	43.35	43.35	42.96	667
Mar 28, 2024	43.62	44.28	43.62	44.17	43.78	890
Mar 27, 2024	42.28	43.34	42.28	43.34	42.95	145
Mar 26, 2024	41.80	42.40	41.69	42.40	42.02	490
Mar 25, 2024	41.96	41.96	41.51	41.51	41.14	208
Mar 22, 2024	42.33	42.40	42.33	42.40	42.03	40
Mar 21, 2024	41.49	41.62	41.49	41.54	41.17	530
Mar 20, 2024	40.51	41.38	40.19	41.38	41.02	214
Mar 19, 2024	39.81	40.00	39.81	40.00	39.64	1
Mar 18, 2024	39.54	39.54	39.45	39.45	39.10	190
Mar 15, 2024	39.42	39.76	39.42	39.76	39.40	133
Mar 14, 2024	39.93	40.24	39.71	39.71	39.36	1,879
Mar 13, 2024	39.01	40.40	38.83	40.31	39.95	334
Mar 12, 2024	38.99	38.99	38.92	38.92	38.57	48
Mar 11, 2024	38.46	38.46	38.46	38.46	38.11	-
Mar 8, 2024	38.95	38.95	38.95	38.95	38.60	-
Mar 7, 2024	38.35	38.35	38.35	38.35	38.01	-
Mar 6, 2024	38.38	38.38	38.38	38.38	38.04	-
Mar 5, 2024	38.10	38.10	38.10	38.10	37.76	-
Mar 4, 2024	38.71	38.71	38.47	38.47	38.13	169
Mar 1, 2024	39.03	39.03	38.67	38.67	38.32	105
Feb 29, 2024	38.64	38.89	38.64	38.89	38.54	180
Feb 28, 2024	38.65	38.65	38.53	38.53	38.19	30
Feb 27, 2024	38.29	38.67	38.29	38.67	38.32	210
Feb 26, 2024	38.31	38.50	38.29	38.50	38.16	525
Feb 23, 2024	0.10 Dividend
Feb 23, 2024	38.69	38.69	38.50	38.50	38.16	240
Feb 22, 2024	37.68	39.30	37.68	39.30	38.85	2,127
Feb 21, 2024	37.42	37.42	37.42	37.42	36.99	175
Feb 20, 2024	36.96	37.70	36.65	37.70	37.27	1,400
Feb 19, 2024	37.08	37.15	37.08	37.15	36.73	232
Feb 16, 2024	37.97	37.97	37.32	37.70	37.27	1,175
Feb 15, 2024	37.96	38.21	37.88	37.88	37.44	2,030
Feb 14, 2024	37.29	38.00	37.29	38.00	37.57	2,450
Feb 13, 2024	37.26	37.44	37.26	37.44	37.02	180
Feb 12, 2024	37.40	37.48	37.40	37.48	37.05	100
Feb 9, 2024	37.31	37.31	37.19	37.19	36.77	500
Feb 8, 2024	37.17	37.17	36.88	36.88	36.46	810
Feb 7, 2024	37.17	37.42	37.17	37.42	36.99	18
Feb 6, 2024	36.40	36.40	36.40	36.40	35.99	200
Feb 5, 2024	36.92	37.00	36.60	36.60	36.18	284

UAL1.DU United Airlines Holdings Inc

98.19

-3.28%

RY4D.DU Ryanair Holdings PLC

43.80

-3.10%

SWN.BE Southwest Airlines Co

29.35

-2.52%

JAW.SG JetBlue Airways Corp

6.25

-2.36%

LHA.SG Deutsche Lufthansa AG

6.09

-2.37%

RYAOF Ryanair Holdings plc

12.00

0.00%

RY4C.F Ryanair Holdings plc

19.47

-5.33%

JBLU.MX JetBlue Airways Corporation

139.00

+9.19%

RY4C.DE Ryanair Holdings plc

20.78

0.00%

IAG.MC International Consolidated Airlines Group S.A.

3.9840

-1.34%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Delta Air Lines, Inc. (OYC.F)

Related Tickers