Delta Air Lines Inc (OYC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 45.91 | 45.91 | 45.91 | 44.74 | 44.74 | 250 |
| 24 Apr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 23 Apr 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 22 Apr 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | 250 |
| 19 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 18 Apr 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 17 Apr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 16 Apr 2024 | 43.80 | 43.80 | 43.51 | 43.51 | 43.51 | 300 |
| 15 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 12 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 11 Apr 2024 | 43.03 | 43.90 | 43.03 | 43.90 | 43.90 | 40 |
| 10 Apr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 09 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 08 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 05 Apr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 04 Apr 2024 | 43.26 | 43.26 | 43.02 | 43.02 | 43.02 | 121 |
| 03 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 02 Apr 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 223 |
| 28 Mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 27 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 26 Mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 25 Mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 22 Mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 21 Mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 20 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 19 Mar 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 18 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 15 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 14 Mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 13 Mar 2024 | 38.95 | 39.21 | 38.95 | 39.21 | 39.21 | 80 |
| 12 Mar 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 11 Mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 08 Mar 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 07 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 06 Mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 05 Mar 2024 | 38.34 | 38.34 | 38.13 | 38.13 | 38.13 | 47 |
| 04 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 01 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 29 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 28 Feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 27 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 26 Feb 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 23 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 23 Feb 2024 | 0.1 Dividend | |||||
| 22 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.56 | - |
| 21 Feb 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.28 | - |
| 20 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.10 | - |
| 19 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | - |
| 16 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 37.90 | - |
| 15 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.88 | - |
| 14 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | - |
| 13 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.30 | - |
| 12 Feb 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.25 | - |
| 09 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
| 08 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
| 07 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
| 06 Feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.40 | - |
| 05 Feb 2024 | 36.82 | 36.82 | 36.50 | 36.50 | 36.40 | 250 |
| 02 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.35 | - |
| 01 Feb 2024 | 36.35 | 36.35 | 36.16 | 36.16 | 36.06 | 30 |
| 31 Jan 2024 | 36.58 | 36.58 | 36.35 | 36.35 | 36.25 | 60 |
| 30 Jan 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.71 | - |
| 29 Jan 2024 | 36.60 | 36.60 | 36.56 | 36.56 | 36.46 | 16 |
| 26 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.55 | - |
| 25 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 34.98 | - |
| 24 Jan 2024 | 34.96 | 35.08 | 34.96 | 35.08 | 34.98 | 375 |
| 23 Jan 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.35 | - |
| 22 Jan 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.16 | - |
| 19 Jan 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.72 | - |
| 18 Jan 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.04 | - |
| 17 Jan 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.39 | - |
| 16 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.86 | - |
| 15 Jan 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.19 | - |
| 12 Jan 2024 | 38.38 | 38.38 | 35.28 | 35.28 | 35.19 | 36 |
| 11 Jan 2024 | 38.57 | 38.57 | 38.38 | 38.38 | 38.27 | 400 |
| 10 Jan 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.48 | - |
| 09 Jan 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.79 | - |
| 08 Jan 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.67 | - |
| 05 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.69 | - |
| 04 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.64 | - |
| 03 Jan 2024 | 36.72 | 36.74 | 35.73 | 35.73 | 35.64 | 35 |
| 02 Jan 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.46 | - |
| 29 Dec 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.57 | - |
| 28 Dec 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.57 | - |
| 27 Dec 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 36.97 | - |
| 22 Dec 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 37.09 | - |
| 21 Dec 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 37.09 | - |
| 20 Dec 2023 | 37.70 | 37.70 | 37.70 | 37.70 | 37.60 | - |
| 19 Dec 2023 | 37.78 | 37.78 | 37.72 | 37.72 | 37.61 | 33 |
| 18 Dec 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 38.67 | - |
| 15 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.40 | - |
| 14 Dec 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.01 | - |
| 13 Dec 2023 | 38.22 | 38.22 | 38.22 | 38.22 | 38.12 | - |
| 12 Dec 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.40 | - |
| 11 Dec 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.28 | - |
| 08 Dec 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 37.14 | - |
| 07 Dec 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 35.97 | - |
| 06 Dec 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 34.87 | - |
| 05 Dec 2023 | 35.24 | 35.24 | 34.96 | 34.96 | 34.87 | 100 |
| 04 Dec 2023 | 35.10 | 35.49 | 35.10 | 35.40 | 35.31 | 54 |
| *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.