Delta Air Lines Inc (OYC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:14PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 45.26 | 45.35 | 44.90 | 45.04 | 45.04 | - |
| 27 Jun 2024 | 44.86 | 44.99 | 44.83 | 44.99 | 44.99 | - |
| 26 Jun 2024 | 45.51 | 45.66 | 44.69 | 44.69 | 44.69 | - |
| 25 Jun 2024 | 45.85 | 45.90 | 45.85 | 45.90 | 45.90 | - |
| 24 Jun 2024 | 45.99 | 46.12 | 45.99 | 46.12 | 46.12 | - |
| 21 Jun 2024 | 46.15 | 46.37 | 46.08 | 46.19 | 46.19 | - |
| 20 Jun 2024 | 45.94 | 46.20 | 45.77 | 46.06 | 46.06 | - |
| 19 Jun 2024 | 45.92 | 45.92 | 45.90 | 45.90 | 45.90 | - |
| 18 Jun 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 17 Jun 2024 | 45.38 | 45.58 | 45.38 | 45.58 | 45.58 | - |
| 14 Jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 13 Jun 2024 | 46.60 | 46.88 | 45.97 | 46.43 | 46.43 | 55 |
| 12 Jun 2024 | 45.82 | 45.82 | 45.26 | 45.26 | 45.26 | - |
| 11 Jun 2024 | 46.70 | 46.70 | 45.81 | 45.81 | 45.81 | - |
| 10 Jun 2024 | 46.85 | 47.06 | 46.85 | 47.06 | 47.06 | 42 |
| 07 Jun 2024 | 46.20 | 46.46 | 46.17 | 46.46 | 46.46 | - |
| 06 Jun 2024 | 46.47 | 46.47 | 46.24 | 46.24 | 46.24 | - |
| 05 Jun 2024 | 45.81 | 45.99 | 45.81 | 45.85 | 45.85 | 45 |
| 04 Jun 2024 | 46.42 | 46.49 | 46.42 | 46.49 | 46.49 | - |
| 03 Jun 2024 | 46.99 | 47.03 | 46.99 | 47.03 | 47.03 | - |
| 31 May 2024 | 46.05 | 46.38 | 45.97 | 46.38 | 46.38 | - |
| 30 May 2024 | 45.68 | 45.94 | 45.68 | 45.94 | 45.94 | 33 |
| 29 May 2024 | 45.24 | 45.85 | 45.22 | 45.60 | 45.60 | 95 |
| 28 May 2024 | 47.61 | 47.71 | 46.43 | 46.43 | 46.43 | - |
| 27 May 2024 | 47.62 | 47.78 | 47.60 | 47.78 | 47.78 | - |
| 24 May 2024 | 47.22 | 47.40 | 47.21 | 47.21 | 47.21 | - |
| 23 May 2024 | 47.53 | 47.53 | 46.99 | 47.14 | 47.14 | - |
| 22 May 2024 | 47.94 | 48.03 | 47.70 | 47.70 | 47.70 | - |
| 21 May 2024 | 48.60 | 48.60 | 47.92 | 48.09 | 48.09 | - |
| 20 May 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 17 May 2024 | 48.15 | 48.48 | 48.12 | 48.44 | 48.44 | 486 |
| 16 May 2024 | 48.80 | 48.96 | 48.80 | 48.92 | 48.92 | - |
| 15 May 2024 | 49.04 | 49.04 | 48.78 | 48.78 | 48.78 | - |
| 14 May 2024 | 49.03 | 49.17 | 49.03 | 49.06 | 49.06 | 101 |
| 13 May 2024 | 48.90 | 49.46 | 48.78 | 49.41 | 49.41 | 10 |
| 13 May 2024 | 0.1 Dividend | |||||
| 10 May 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.40 | - |
| 09 May 2024 | 48.40 | 48.70 | 48.40 | 48.70 | 48.60 | 100 |
| 08 May 2024 | 48.33 | 48.90 | 48.33 | 48.76 | 48.66 | - |
| 07 May 2024 | 48.97 | 49.31 | 48.97 | 49.31 | 49.21 | 146 |
| 06 May 2024 | 47.92 | 48.92 | 47.92 | 48.92 | 48.81 | - |
| 03 May 2024 | 47.63 | 47.63 | 47.30 | 47.39 | 47.29 | - |
| 02 May 2024 | 46.56 | 47.19 | 46.56 | 47.19 | 47.09 | - |
| 30 Apr 2024 | 46.88 | 47.24 | 46.60 | 47.14 | 47.04 | - |
| 29 Apr 2024 | 46.51 | 47.28 | 46.40 | 46.50 | 46.40 | - |
| 26 Apr 2024 | 46.32 | 46.32 | 46.31 | 46.31 | 46.21 | - |
| 25 Apr 2024 | 44.44 | 44.69 | 44.44 | 44.69 | 44.60 | - |
| 24 Apr 2024 | 45.92 | 46.24 | 44.76 | 44.76 | 44.67 | 65 |
| 23 Apr 2024 | 45.81 | 46.13 | 45.40 | 46.13 | 46.04 | 30 |
| 22 Apr 2024 | 44.44 | 45.42 | 44.44 | 45.42 | 45.33 | 721 |
| 19 Apr 2024 | 44.51 | 44.85 | 43.92 | 44.63 | 44.53 | - |
| 18 Apr 2024 | 44.80 | 46.04 | 44.79 | 45.01 | 44.92 | - |
| 17 Apr 2024 | 44.22 | 44.99 | 44.22 | 44.45 | 44.36 | - |
| 16 Apr 2024 | 43.34 | 43.89 | 43.34 | 43.89 | 43.80 | - |
| 15 Apr 2024 | 43.72 | 44.24 | 43.65 | 43.81 | 43.72 | 26 |
| 12 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.28 | - |
| 11 Apr 2024 | 42.76 | 44.34 | 42.76 | 44.34 | 44.25 | - |
| 10 Apr 2024 | 43.76 | 44.74 | 42.70 | 42.70 | 42.61 | 167 |
| 09 Apr 2024 | 43.26 | 43.26 | 43.08 | 43.08 | 42.99 | - |
| 08 Apr 2024 | 42.28 | 42.30 | 42.28 | 42.30 | 42.21 | - |
| 05 Apr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.27 | - |
| 04 Apr 2024 | 42.90 | 43.51 | 42.90 | 43.51 | 43.42 | 700 |
| 03 Apr 2024 | 43.36 | 43.77 | 43.36 | 43.77 | 43.68 | - |
| 02 Apr 2024 | 44.15 | 44.40 | 44.15 | 44.40 | 44.31 | 200 |
| 28 Mar 2024 | 43.51 | 44.28 | 43.51 | 44.28 | 44.19 | - |
| 27 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.28 | - |
| 26 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.68 | - |
| 25 Mar 2024 | 42.01 | 42.10 | 41.60 | 41.75 | 41.66 | 40 |
| 22 Mar 2024 | 42.28 | 42.62 | 42.28 | 42.40 | 42.31 | 20 |
| 21 Mar 2024 | 41.59 | 41.92 | 41.59 | 41.72 | 41.64 | 44 |
| 20 Mar 2024 | 40.20 | 41.08 | 40.20 | 41.08 | 41.00 | - |
| 19 Mar 2024 | 39.82 | 40.15 | 39.76 | 40.15 | 40.07 | - |
| 18 Mar 2024 | 39.42 | 40.04 | 39.42 | 39.86 | 39.78 | - |
| 15 Mar 2024 | 39.36 | 39.47 | 39.36 | 39.47 | 39.39 | - |
| 14 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 39.92 | - |
| 13 Mar 2024 | 38.95 | 40.51 | 38.71 | 40.01 | 39.92 | 62 |
| 12 Mar 2024 | 38.95 | 39.03 | 38.65 | 39.03 | 38.95 | - |
| 11 Mar 2024 | 38.45 | 38.65 | 38.45 | 38.65 | 38.57 | - |
| 08 Mar 2024 | 38.94 | 38.94 | 38.62 | 38.62 | 38.54 | - |
| 07 Mar 2024 | 38.35 | 39.49 | 38.35 | 39.12 | 39.03 | 10 |
| 06 Mar 2024 | 38.37 | 38.69 | 38.37 | 38.47 | 38.40 | - |
| 05 Mar 2024 | 38.04 | 38.49 | 38.01 | 38.40 | 38.32 | - |
| 04 Mar 2024 | 38.58 | 38.88 | 38.26 | 38.26 | 38.19 | - |
| 01 Mar 2024 | 39.04 | 39.04 | 38.78 | 38.78 | 38.70 | - |
| 29 Feb 2024 | 38.63 | 38.96 | 38.63 | 38.96 | 38.87 | 808 |
| 28 Feb 2024 | 38.59 | 38.69 | 38.53 | 38.69 | 38.62 | - |
| 27 Feb 2024 | 38.36 | 38.61 | 38.35 | 38.61 | 38.53 | 139 |
| 26 Feb 2024 | 38.10 | 38.68 | 38.10 | 38.64 | 38.56 | 10 |
| 23 Feb 2024 | 38.60 | 38.60 | 38.54 | 38.54 | 38.47 | 55 |
| 23 Feb 2024 | 0.1 Dividend | |||||
| 22 Feb 2024 | 37.69 | 38.92 | 37.65 | 38.92 | 38.74 | 170 |
| 21 Feb 2024 | 37.38 | 37.65 | 37.34 | 37.65 | 37.47 | 150 |
| 20 Feb 2024 | 36.94 | 37.62 | 36.86 | 37.38 | 37.21 | - |
| 19 Feb 2024 | 37.15 | 37.19 | 37.08 | 37.08 | 36.91 | - |
| 16 Feb 2024 | 37.97 | 37.97 | 37.37 | 37.37 | 37.20 | - |
| 15 Feb 2024 | 37.99 | 38.21 | 37.99 | 38.21 | 38.03 | 80 |
| 14 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.10 | - |
| 13 Feb 2024 | 37.40 | 37.49 | 37.40 | 37.49 | 37.32 | 10 |
| 12 Feb 2024 | 37.29 | 37.54 | 37.29 | 37.54 | 37.37 | 290 |
| 09 Feb 2024 | 37.17 | 37.35 | 37.17 | 37.35 | 37.18 | - |
| *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.