Stuttgart - Delayed Quote EUR

Delta Air Lines Inc (OYC.SG)

65.09

-1.05

(-1.59%)

At close: January 31 at 9:34:11 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	65.91	65.91	65.09	65.09	65.09	-
Jan 30, 2025	65.57	66.14	65.57	66.14	66.14	150
Jan 29, 2025	64.57	65.29	64.57	65.29	65.29	-
Jan 28, 2025	63.46	64.56	63.30	64.37	64.37	100
Jan 27, 2025	63.46	64.17	63.30	64.17	64.17	-
Jan 24, 2025	64.30	64.30	64.06	64.21	64.21	-
Jan 23, 2025	64.85	65.29	64.17	65.09	65.09	-
Jan 22, 2025	66.53	66.53	64.77	65.12	65.12	1
Jan 21, 2025	63.50	65.06	63.50	65.06	65.06	50
Jan 20, 2025	63.64	63.64	63.26	63.31	63.31	-
Jan 17, 2025	64.20	64.20	64.20	64.20	64.20	-
Jan 16, 2025	63.57	64.33	63.57	64.32	64.32	-
Jan 15, 2025	64.23	64.29	63.36	63.36	63.36	-
Jan 14, 2025	63.55	64.03	63.55	64.01	64.01	-
Jan 13, 2025	65.07	65.07	63.28	63.28	63.28	-
Jan 10, 2025	59.73	65.90	59.73	65.07	65.07	1,515
Jan 9, 2025	59.46	59.46	59.46	59.46	59.46	-
Jan 8, 2025	59.21	59.21	59.21	59.21	59.21	-
Jan 7, 2025	57.61	57.61	57.54	57.54	57.54	-
Jan 6, 2025	57.18	57.18	57.18	57.18	57.18	-
Jan 3, 2025	57.38	57.38	57.11	57.11	57.11	-
Jan 2, 2025	58.43	58.43	57.53	57.53	57.53	10
Dec 30, 2024	58.50	58.50	58.50	58.50	58.50	100
Dec 27, 2024	59.70	59.70	59.70	59.70	59.70	-
Dec 23, 2024	58.53	58.64	58.53	58.64	58.64	-
Dec 20, 2024	58.05	58.05	58.05	58.05	58.05	-
Dec 19, 2024	56.33	57.96	56.29	57.96	57.96	85
Dec 18, 2024	57.77	58.51	57.77	58.51	58.51	32
Dec 17, 2024	58.36	58.36	57.67	57.74	57.74	20
Dec 16, 2024	58.36	58.36	57.67	57.67	57.67	-
Dec 13, 2024	58.74	58.83	58.36	58.56	58.56	-
Dec 12, 2024	60.22	60.22	58.88	58.88	58.88	60
Dec 11, 2024	59.56	60.73	59.56	60.30	60.30	57
Dec 10, 2024	58.83	60.30	58.83	59.29	59.29	45
Dec 9, 2024	61.26	61.78	61.07	61.09	61.09	281
Dec 6, 2024	61.97	61.97	61.97	61.97	61.97	-
Dec 5, 2024	61.01	62.86	61.01	62.86	62.86	-
Dec 4, 2024	59.41	60.61	59.41	60.61	60.61	125
Dec 3, 2024	60.20	60.20	59.42	59.42	59.42	-
Dec 2, 2024	60.48	60.98	60.39	60.39	60.39	-
Nov 29, 2024	60.16	60.16	60.16	60.16	60.16	-
Nov 28, 2024	60.23	60.23	59.90	59.90	59.90	-
Nov 27, 2024	61.06	61.06	60.05	60.05	60.05	178
Nov 26, 2024	61.44	62.07	61.44	61.45	61.45	120
Nov 25, 2024	60.62	61.40	60.62	61.40	61.40	-
Nov 22, 2024	60.34	60.77	60.34	60.47	60.47	-
Nov 21, 2024	59.90	61.21	59.90	60.67	60.67	-
Nov 20, 2024	61.41	61.41	59.87	59.87	59.87	-
Nov 19, 2024	59.38	59.38	59.20	59.20	59.20	50
Nov 18, 2024	60.71	60.71	60.71	60.71	60.71	-
Nov 15, 2024	61.20	61.20	60.85	60.92	60.92	200
Nov 14, 2024	60.88	62.44	60.88	61.76	61.76	128
Nov 13, 2024	60.17	61.53	60.17	61.29	61.29	48
Nov 12, 2024	59.52	59.97	59.00	59.97	59.97	140
Nov 11, 2024	56.85	59.62	56.85	59.40	59.40	14
Nov 8, 2024	55.97	56.85	55.97	56.85	56.85	-
Nov 7, 2024	57.49	57.55	56.34	56.34	56.34	-
Nov 6, 2024	54.79	58.09	54.79	57.98	57.98	76
Nov 5, 2024	52.26	53.28	52.26	53.26	53.26	-
Nov 4, 2024	53.47	53.47	52.48	52.48	52.48	-
Nov 1, 2024	52.48	53.94	52.48	53.94	53.94	-
Oct 31, 2024	53.54	53.81	52.51	52.51	52.51	-
Oct 30, 2024	52.76	53.94	52.64	53.94	53.94	-
Oct 29, 2024	51.13	51.13	50.69	50.69	50.69	-
Oct 28, 2024	50.55	51.81	50.55	51.30	51.30	-
Oct 25, 2024	50.42	50.42	49.91	49.91	49.91	-
Oct 24, 2024	50.46	50.59	50.46	50.59	50.59	-
Oct 23, 2024	50.34	50.51	50.34	50.51	50.51	-
Oct 22, 2024	50.79	50.79	50.18	50.69	50.69	-
Oct 21, 2024	50.60	50.86	50.60	50.86	50.86	-
Oct 18, 2024	50.86	51.76	50.80	51.41	51.41	38
Oct 17, 2024	51.64	51.83	50.93	50.93	50.93	1,910
Oct 16, 2024	47.99	48.63	47.99	48.63	48.63	118
Oct 15, 2024	48.78	49.10	48.78	48.87	48.87	500
Oct 14, 2024	46.78	46.78	46.78	46.78	46.78	-
Oct 11, 2024	45.85	46.76	45.85	46.76	46.76	-
Oct 10, 2024	0.15 Dividend
Oct 10, 2024	46.26	46.26	45.42	45.42	45.42	-
Oct 9, 2024	45.94	47.06	45.94	46.47	46.31	-
Oct 8, 2024	44.92	46.11	44.90	46.10	45.95	233
Oct 7, 2024	44.63	45.05	44.43	45.05	44.90	-
Oct 4, 2024	43.06	44.21	43.06	44.17	44.03	-
Oct 3, 2024	43.76	43.76	42.60	42.79	42.66	-
Oct 2, 2024	44.69	44.69	43.97	43.97	43.82	-
Oct 1, 2024	45.85	45.85	44.50	45.10	44.95	73
Sep 30, 2024	45.85	45.85	45.42	45.42	45.27	73
Sep 27, 2024	46.19	46.19	46.11	46.11	45.96	-
Sep 26, 2024	43.76	43.76	43.76	43.76	43.61	-
Sep 25, 2024	42.40	43.78	42.40	43.78	43.64	-
Sep 24, 2024	42.19	42.67	42.19	42.56	42.42	-
Sep 23, 2024	41.96	42.58	41.96	42.58	42.44	-
Sep 20, 2024	42.05	42.10	41.94	42.10	41.96	-
Sep 19, 2024	42.35	42.88	42.04	42.15	42.01	233
Sep 18, 2024	41.92	42.29	41.92	42.29	42.16	-
Sep 17, 2024	40.69	42.46	40.69	41.73	41.60	3
Sep 16, 2024	40.54	40.99	40.50	40.73	40.60	-
Sep 13, 2024	39.81	40.72	39.81	40.72	40.59	-
Sep 12, 2024	40.08	40.24	39.99	39.99	39.86	-
Sep 11, 2024	38.99	38.99	38.99	38.99	38.86	-
Sep 10, 2024	39.49	39.53	39.24	39.28	39.15	275
Sep 9, 2024	37.81	39.59	37.71	39.59	39.46	-
Sep 6, 2024	37.83	37.90	37.73	37.90	37.78	-
Sep 5, 2024	38.01	38.51	37.97	37.99	37.87	-
Sep 4, 2024	38.01	38.22	38.01	38.22	38.10	500
Sep 3, 2024	38.33	38.33	38.19	38.19	38.07	-
Sep 2, 2024	38.33	38.33	38.21	38.32	38.20	-
Aug 30, 2024	37.45	37.45	37.45	37.45	37.33	-
Aug 29, 2024	36.01	37.62	36.01	37.48	37.36	-
Aug 28, 2024	36.47	36.65	36.22	36.38	36.27	-
Aug 27, 2024	36.53	36.53	36.42	36.42	36.30	-
Aug 26, 2024	36.94	37.05	36.56	36.57	36.45	-
Aug 23, 2024	36.12	36.75	36.12	36.75	36.63	-
Aug 22, 2024	35.90	36.19	35.90	36.19	36.08	-
Aug 21, 2024	35.97	35.97	35.83	35.93	35.81	-
Aug 20, 2024	36.42	36.42	36.42	36.42	36.31	-
Aug 19, 2024	36.19	36.51	36.19	36.47	36.35	-
Aug 16, 2024	36.63	36.63	36.63	36.63	36.52	-
Aug 15, 2024	35.15	36.78	35.15	36.67	36.55	50
Aug 14, 2024	35.96	35.96	35.21	35.21	35.10	269
Aug 13, 2024	35.68	35.90	35.68	35.90	35.78	-
Aug 12, 2024	35.76	35.76	35.73	35.73	35.61	-
Aug 9, 2024	36.15	36.49	36.13	36.31	36.20	275
Aug 8, 2024	34.01	34.01	34.01	34.01	33.90	-
Aug 7, 2024	34.92	34.92	34.26	34.26	34.15	-
Aug 6, 2024	35.25	35.35	35.25	35.35	35.24	-
Aug 5, 2024	35.93	35.93	34.41	34.41	34.30	-
Aug 2, 2024	37.69	37.90	36.53	36.53	36.41	-
Aug 1, 2024	39.83	39.92	39.14	39.14	39.01	-
Jul 31, 2024	39.85	40.10	39.81	39.81	39.69	-
Jul 30, 2024	0.15 Dividend
Jul 30, 2024	39.65	40.69	39.65	39.97	39.84	-
Jul 29, 2024	40.63	40.84	40.53	40.53	40.25	-
Jul 26, 2024	40.04	40.04	40.03	40.03	39.75	-
Jul 25, 2024	39.58	40.22	39.29	40.22	39.95	-
Jul 24, 2024	39.90	40.07	39.90	40.07	39.79	-
Jul 23, 2024	40.08	40.45	40.08	40.29	40.01	100
Jul 22, 2024	41.33	41.38	40.88	40.88	40.60	-
Jul 19, 2024	41.24	41.24	41.24	41.24	40.96	-
Jul 18, 2024	41.67	42.38	41.67	42.38	42.09	-
Jul 17, 2024	41.92	41.92	41.35	41.79	41.50	5
Jul 16, 2024	39.49	42.02	39.49	42.02	41.73	22
Jul 15, 2024	40.00	40.00	39.46	39.46	39.19	-
Jul 12, 2024	41.21	41.22	40.04	40.13	39.86	-
Jul 11, 2024	43.46	43.46	39.62	41.22	40.93	21
Jul 10, 2024	43.26	43.37	43.10	43.10	42.80	-
Jul 9, 2024	42.85	42.85	42.85	42.85	42.55	-
Jul 8, 2024	42.47	42.74	42.47	42.74	42.44	-
Jul 5, 2024	43.49	43.49	43.35	43.35	43.05	-
Jul 4, 2024	43.69	43.69	43.51	43.51	43.20	140
Jul 3, 2024	43.34	43.64	43.34	43.64	43.34	50
Jul 2, 2024	43.60	43.60	43.55	43.55	43.25	900
Jul 1, 2024	44.02	44.02	43.58	43.58	43.28	-
Jun 28, 2024	45.26	45.35	44.90	45.04	44.73	-
Jun 27, 2024	44.86	44.99	44.83	44.99	44.68	-
Jun 26, 2024	45.51	45.66	44.69	44.69	44.39	-
Jun 25, 2024	45.85	45.90	45.85	45.90	45.59	-
Jun 24, 2024	45.99	46.12	45.99	46.12	45.80	-
Jun 21, 2024	46.15	46.37	46.08	46.19	45.87	-
Jun 20, 2024	45.94	46.20	45.77	46.06	45.74	-
Jun 19, 2024	45.92	45.92	45.90	45.90	45.59	-
Jun 18, 2024	46.29	46.29	46.29	46.29	45.97	-
Jun 17, 2024	45.38	45.58	45.38	45.58	45.26	-
Jun 14, 2024	46.51	46.51	46.51	46.51	46.19	-
Jun 13, 2024	46.60	46.88	45.97	46.43	46.11	55
Jun 12, 2024	45.82	45.82	45.26	45.26	44.94	-
Jun 11, 2024	46.70	46.70	45.81	45.81	45.49	-
Jun 10, 2024	46.85	47.06	46.85	47.06	46.73	42
Jun 7, 2024	46.20	46.46	46.17	46.46	46.14	-
Jun 6, 2024	46.47	46.47	46.24	46.24	45.93	-
Jun 5, 2024	45.81	45.99	45.81	45.85	45.54	45
Jun 4, 2024	46.42	46.49	46.42	46.49	46.17	-
Jun 3, 2024	46.99	47.03	46.99	47.03	46.70	-
May 31, 2024	46.05	46.38	45.97	46.38	46.06	-
May 30, 2024	45.68	45.94	45.68	45.94	45.63	33
May 29, 2024	45.24	45.85	45.22	45.60	45.28	95
May 28, 2024	47.61	47.71	46.43	46.43	46.11	-
May 27, 2024	47.62	47.78	47.60	47.78	47.45	-
May 24, 2024	47.22	47.40	47.21	47.21	46.88	-
May 23, 2024	47.53	47.53	46.99	47.14	46.81	-
May 22, 2024	47.94	48.03	47.70	47.70	47.37	-
May 21, 2024	48.60	48.60	47.92	48.09	47.76	-
May 20, 2024	48.15	48.15	48.15	48.15	47.82	-
May 17, 2024	48.15	48.48	48.12	48.44	48.10	486
May 16, 2024	48.80	48.96	48.80	48.92	48.59	-
May 15, 2024	49.04	49.04	48.78	48.78	48.45	-
May 14, 2024	49.03	49.17	49.03	49.06	48.72	101
May 13, 2024	0.10 Dividend
May 13, 2024	48.90	49.46	48.78	49.41	49.07	10
May 10, 2024	48.50	48.50	48.50	48.50	48.07	-
May 9, 2024	48.40	48.70	48.40	48.70	48.26	100
May 8, 2024	48.33	48.90	48.33	48.76	48.32	-
May 7, 2024	48.97	49.31	48.97	49.31	48.87	146
May 6, 2024	47.92	48.92	47.92	48.92	48.48	-
May 3, 2024	47.63	47.63	47.30	47.39	46.97	-
May 2, 2024	46.56	47.19	46.56	47.19	46.77	-
Apr 30, 2024	46.88	47.24	46.60	47.14	46.72	-
Apr 29, 2024	46.51	47.28	46.40	46.50	46.08	-
Apr 26, 2024	46.32	46.32	46.31	46.31	45.89	-
Apr 25, 2024	44.44	44.69	44.44	44.69	44.29	-
Apr 24, 2024	45.92	46.24	44.76	44.76	44.36	65
Apr 23, 2024	45.81	46.13	45.40	46.13	45.72	30
Apr 22, 2024	44.44	45.42	44.44	45.42	45.01	721
Apr 19, 2024	44.51	44.85	43.92	44.63	44.22	-
Apr 18, 2024	44.80	46.04	44.79	45.01	44.61	-
Apr 17, 2024	44.22	44.99	44.22	44.45	44.05	-
Apr 16, 2024	43.34	43.89	43.34	43.89	43.50	-
Apr 15, 2024	43.72	44.24	43.65	43.81	43.42	26
Apr 12, 2024	44.37	44.37	44.37	44.37	43.97	-
Apr 11, 2024	42.76	44.34	42.76	44.34	43.94	-
Apr 10, 2024	43.76	44.74	42.70	42.70	42.32	167
Apr 9, 2024	43.26	43.26	43.08	43.08	42.69	-
Apr 8, 2024	42.28	42.30	42.28	42.30	41.92	-
Apr 5, 2024	42.35	42.35	42.35	42.35	41.98	-
Apr 4, 2024	42.90	43.51	42.90	43.51	43.12	700
Apr 3, 2024	43.36	43.77	43.36	43.77	43.38	-
Apr 2, 2024	44.15	44.40	44.15	44.40	44.00	200
Mar 28, 2024	43.51	44.28	43.51	44.28	43.89	-
Mar 27, 2024	42.37	42.37	42.37	42.37	41.99	-
Mar 26, 2024	41.77	41.77	41.77	41.77	41.40	-
Mar 25, 2024	42.01	42.10	41.60	41.75	41.38	40
Mar 22, 2024	42.28	42.62	42.28	42.40	42.02	20
Mar 21, 2024	41.59	41.92	41.59	41.72	41.35	44
Mar 20, 2024	40.20	41.08	40.20	41.08	40.72	-
Mar 19, 2024	39.82	40.15	39.76	40.15	39.79	-
Mar 18, 2024	39.42	40.04	39.42	39.86	39.50	-
Mar 15, 2024	39.36	39.47	39.36	39.47	39.12	-
Mar 14, 2024	40.01	40.01	40.01	40.01	39.65	-
Mar 13, 2024	38.95	40.51	38.71	40.01	39.65	62
Mar 12, 2024	38.95	39.03	38.65	39.03	38.68	-
Mar 11, 2024	38.45	38.65	38.45	38.65	38.30	-
Mar 8, 2024	38.94	38.94	38.62	38.62	38.27	-
Mar 7, 2024	38.35	39.49	38.35	39.12	38.76	10
Mar 6, 2024	38.37	38.69	38.37	38.47	38.13	-
Mar 5, 2024	38.04	38.49	38.01	38.40	38.06	-
Mar 4, 2024	38.58	38.88	38.26	38.26	37.92	-
Mar 1, 2024	39.04	39.04	38.78	38.78	38.43	-
Feb 29, 2024	38.63	38.96	38.63	38.96	38.61	808
Feb 28, 2024	38.59	38.69	38.53	38.69	38.35	-
Feb 27, 2024	38.36	38.61	38.35	38.61	38.26	139
Feb 26, 2024	38.10	38.68	38.10	38.64	38.29	10
Feb 23, 2024	0.10 Dividend
Feb 23, 2024	38.60	38.60	38.54	38.54	38.20	55
Feb 22, 2024	37.69	38.92	37.65	38.92	38.47	170
Feb 21, 2024	37.38	37.65	37.34	37.65	37.21	150
Feb 20, 2024	36.94	37.62	36.86	37.38	36.95	-
Feb 19, 2024	37.15	37.19	37.08	37.08	36.65	-
Feb 16, 2024	37.97	37.97	37.37	37.37	36.94	-
Feb 15, 2024	37.99	38.21	37.99	38.21	37.77	80
Feb 14, 2024	37.28	37.28	37.28	37.28	36.85	-
Feb 13, 2024	37.40	37.49	37.40	37.49	37.06	10
Feb 12, 2024	37.29	37.54	37.29	37.54	37.11	290
Feb 9, 2024	37.17	37.35	37.17	37.35	36.92	-
Feb 8, 2024	37.07	37.41	37.07	37.41	36.98	-
Feb 7, 2024	37.24	37.28	37.10	37.21	36.78	-
Feb 6, 2024	36.35	36.35	36.35	36.35	35.93	-
Feb 5, 2024	36.85	36.85	36.78	36.78	36.35	-
Feb 2, 2024	36.44	36.82	36.28	36.72	36.30	50
Feb 1, 2024	36.17	36.42	36.17	36.26	35.85	10
Jan 31, 2024	36.34	36.35	35.94	35.94	35.52	-

RY4D.DU Ryanair Holdings PLC

45.20

-1.74%

RYAOF Ryanair Holdings plc

12.00

0.00%

RY4C.F Ryanair Holdings plc

20.56

-0.53%

RY4C.DE Ryanair Holdings plc

20.78

-0.57%

IAG.MC International Consolidated Airlines Group S.A.

4.0380

+1.00%

AAL American Airlines Group Inc.

16.92

+0.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Delta Air Lines Inc (OYC.SG)

Related Tickers