Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,143.77 -2,983.83 (-4.51%) CMC Crypto 200
1,351.99 -30.58 (-2.21%)
Delta Air Lines Inc (OYC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:05PM 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 | 46.06 | 45.18 | 44.51 | 45.18 | 45.18 | 24 |
| 24 Apr 2024 | 46.06 | 46.08 | 44.70 | 44.78 | 44.78 | - |
| 23 Apr 2024 | 45.97 | 46.22 | 45.49 | 46.22 | 46.22 | - |
| 22 Apr 2024 | 44.63 | 46.11 | 44.63 | 46.11 | 46.11 | - |
| 19 Apr 2024 | 44.69 | 45.62 | 44.08 | 44.94 | 44.94 | - |
| 18 Apr 2024 | 44.95 | 45.93 | 44.87 | 45.10 | 45.10 | - |
| 17 Apr 2024 | 44.41 | 44.97 | 44.26 | 44.60 | 44.60 | - |
| 16 Apr 2024 | 43.30 | 43.81 | 43.30 | 43.63 | 43.63 | - |
| 15 Apr 2024 | 44.00 | 44.65 | 43.68 | 43.85 | 43.85 | 24 |
| 12 Apr 2024 | 44.54 | 44.71 | 43.40 | 44.05 | 44.05 | - |
| 11 Apr 2024 | 42.90 | 44.44 | 42.72 | 44.44 | 44.44 | - |
| 10 Apr 2024 | 43.90 | 45.51 | 42.94 | 42.94 | 42.94 | - |
| 09 Apr 2024 | 43.40 | 43.49 | 43.07 | 43.48 | 43.48 | - |
| 08 Apr 2024 | 42.29 | 43.60 | 42.29 | 43.50 | 43.50 | - |
| 05 Apr 2024 | 42.51 | 42.71 | 42.36 | 42.71 | 42.71 | 10 |
| 04 Apr 2024 | 43.04 | 44.17 | 43.04 | 43.67 | 43.67 | - |
| 03 Apr 2024 | 43.49 | 43.62 | 43.17 | 43.28 | 43.28 | - |
| 02 Apr 2024 | 44.31 | 44.76 | 43.40 | 43.43 | 43.43 | - |
| 28 Mar 2024 | 43.71 | 44.37 | 43.67 | 44.35 | 44.35 | - |
| 27 Mar 2024 | 42.52 | 43.53 | 42.44 | 43.51 | 43.51 | 150 |
| 26 Mar 2024 | 41.90 | 42.53 | 41.90 | 42.46 | 42.46 | - |
| 25 Mar 2024 | 41.90 | 42.00 | 41.28 | 41.79 | 41.79 | - |
| 22 Mar 2024 | 42.42 | 42.58 | 42.33 | 42.38 | 42.38 | - |
| 21 Mar 2024 | 41.72 | 42.10 | 41.60 | 42.10 | 42.10 | - |
| 20 Mar 2024 | 40.41 | 41.58 | 40.41 | 41.58 | 41.58 | - |
| 19 Mar 2024 | 39.97 | 40.14 | 39.84 | 40.14 | 40.14 | - |
| 18 Mar 2024 | 39.60 | 40.09 | 39.54 | 40.09 | 40.09 | - |
| 15 Mar 2024 | 39.51 | 39.74 | 39.49 | 39.54 | 39.54 | - |
| 14 Mar 2024 | 40.17 | 40.24 | 39.35 | 39.53 | 39.53 | - |
| 13 Mar 2024 | 39.08 | 40.54 | 38.80 | 40.49 | 40.49 | - |
| 12 Mar 2024 | 39.09 | 39.09 | 38.23 | 38.70 | 38.70 | - |
| 11 Mar 2024 | 38.54 | 38.83 | 38.44 | 38.83 | 38.83 | - |
| 08 Mar 2024 | 39.06 | 39.36 | 38.58 | 38.58 | 38.58 | - |
| 07 Mar 2024 | 38.46 | 39.51 | 38.44 | 39.15 | 39.15 | - |
| 06 Mar 2024 | 38.49 | 38.74 | 38.46 | 38.56 | 38.56 | - |
| 05 Mar 2024 | 38.16 | 38.54 | 38.15 | 38.32 | 38.32 | - |
| 04 Mar 2024 | 38.69 | 38.97 | 38.29 | 38.29 | 38.29 | - |
| 01 Mar 2024 | 39.16 | 39.34 | 38.54 | 38.88 | 38.88 | - |
| 29 Feb 2024 | 38.76 | 39.21 | 38.60 | 39.08 | 39.08 | - |
| 28 Feb 2024 | 38.72 | 38.83 | 38.56 | 38.72 | 38.72 | - |
| 27 Feb 2024 | 38.49 | 38.88 | 38.49 | 38.60 | 38.60 | - |
| 26 Feb 2024 | 38.24 | 38.81 | 38.24 | 38.55 | 38.55 | - |
| 23 Feb 2024 | 38.74 | 38.74 | 38.46 | 38.58 | 38.58 | - |
| 23 Feb 2024 | 0.1 Dividend | |||||
| 22 Feb 2024 | 37.78 | 39.08 | 37.58 | 38.97 | 38.88 | - |
| 21 Feb 2024 | 37.50 | 37.84 | 37.22 | 37.67 | 37.57 | - |
| 20 Feb 2024 | 37.06 | 37.65 | 36.89 | 37.44 | 37.35 | - |
| 19 Feb 2024 | 37.26 | 37.30 | 37.14 | 37.15 | 37.06 | - |
| 16 Feb 2024 | 38.07 | 38.24 | 37.26 | 37.40 | 37.30 | - |
| 15 Feb 2024 | 38.10 | 38.37 | 37.91 | 37.91 | 37.81 | - |
| 14 Feb 2024 | 37.38 | 38.10 | 37.38 | 38.10 | 38.01 | 160 |
| 13 Feb 2024 | 37.44 | 37.44 | 36.81 | 37.38 | 37.29 | - |
| 12 Feb 2024 | 37.38 | 37.74 | 37.38 | 37.71 | 37.61 | - |
| 09 Feb 2024 | 37.29 | 37.81 | 37.11 | 37.45 | 37.35 | - |
| 08 Feb 2024 | 37.20 | 37.50 | 36.96 | 37.50 | 37.40 | - |
| 07 Feb 2024 | 37.33 | 37.45 | 37.02 | 37.37 | 37.27 | - |
| 06 Feb 2024 | 36.47 | 37.40 | 36.47 | 37.40 | 37.30 | - |
| 05 Feb 2024 | 36.97 | 37.01 | 36.33 | 36.60 | 36.50 | - |
| 02 Feb 2024 | 36.56 | 37.10 | 36.28 | 36.99 | 36.90 | - |
| 01 Feb 2024 | 36.28 | 36.49 | 35.69 | 36.48 | 36.39 | - |
| 31 Jan 2024 | 36.47 | 36.53 | 35.83 | 36.24 | 36.15 | - |
| 30 Jan 2024 | 36.90 | 37.06 | 36.49 | 36.49 | 36.39 | 500 |
| 29 Jan 2024 | 36.60 | 37.06 | 36.59 | 36.95 | 36.86 | - |
| 26 Jan 2024 | 36.77 | 37.10 | 36.58 | 36.58 | 36.49 | 250 |
| 25 Jan 2024 | 35.15 | 36.98 | 35.08 | 36.98 | 36.89 | - |
| 24 Jan 2024 | 35.07 | 35.38 | 34.99 | 35.06 | 34.97 | - |
| 23 Jan 2024 | 34.56 | 35.78 | 34.56 | 34.94 | 34.86 | - |
| 22 Jan 2024 | 34.15 | 34.74 | 34.10 | 34.10 | 34.01 | - |
| 19 Jan 2024 | 34.92 | 35.24 | 33.82 | 34.28 | 34.19 | - |
| 18 Jan 2024 | 34.03 | 35.10 | 34.03 | 35.01 | 34.92 | - |
| 17 Jan 2024 | 34.37 | 34.90 | 34.03 | 34.08 | 34.00 | - |
| 16 Jan 2024 | 34.96 | 35.14 | 33.61 | 34.32 | 34.23 | - |
| 15 Jan 2024 | 34.88 | 34.94 | 34.87 | 34.90 | 34.81 | - |
| 12 Jan 2024 | 38.40 | 38.46 | 35.13 | 35.13 | 35.03 | 200 |
| 11 Jan 2024 | 38.44 | 38.64 | 38.03 | 38.41 | 38.31 | - |
| 10 Jan 2024 | 38.70 | 38.78 | 38.33 | 38.33 | 38.23 | - |
| 09 Jan 2024 | 38.00 | 38.60 | 37.83 | 38.56 | 38.47 | - |
| 08 Jan 2024 | 37.50 | 38.31 | 36.54 | 38.00 | 37.90 | - |
| 05 Jan 2024 | 35.90 | 37.13 | 35.82 | 37.08 | 36.98 | - |
| 04 Jan 2024 | 35.63 | 36.17 | 35.44 | 35.85 | 35.75 | - |
| 03 Jan 2024 | 36.84 | 36.86 | 35.51 | 35.51 | 35.41 | - |
| 02 Jan 2024 | 36.45 | 37.35 | 36.24 | 36.83 | 36.74 | - |
| 29 Dec 2023 | 36.71 | 36.80 | 36.60 | 36.60 | 36.51 | - |
| 28 Dec 2023 | 36.51 | 36.71 | 36.47 | 36.66 | 36.57 | - |
| 27 Dec 2023 | 37.15 | 37.15 | 36.39 | 36.47 | 36.38 | - |
| 22 Dec 2023 | 37.17 | 37.41 | 36.97 | 37.32 | 37.22 | - |
| 21 Dec 2023 | 37.07 | 37.58 | 36.94 | 37.39 | 37.29 | - |
| 20 Dec 2023 | 37.58 | 37.70 | 36.96 | 36.96 | 36.86 | - |
| 19 Dec 2023 | 37.66 | 37.94 | 37.44 | 37.44 | 37.35 | - |
| 18 Dec 2023 | 38.97 | 38.97 | 37.72 | 37.75 | 37.65 | - |
| 15 Dec 2023 | 38.62 | 39.10 | 38.51 | 38.80 | 38.70 | - |
| 14 Dec 2023 | 38.01 | 38.66 | 37.71 | 38.53 | 38.43 | - |
| 13 Dec 2023 | 38.34 | 38.37 | 37.28 | 37.92 | 37.82 | - |
| 12 Dec 2023 | 37.61 | 38.33 | 37.46 | 38.15 | 38.05 | - |
| 11 Dec 2023 | 37.49 | 37.77 | 37.40 | 37.56 | 37.46 | - |
| 08 Dec 2023 | 37.35 | 37.69 | 37.34 | 37.48 | 37.38 | - |
| 07 Dec 2023 | 36.16 | 37.39 | 36.10 | 37.19 | 37.10 | - |
| 06 Dec 2023 | 34.96 | 36.58 | 34.70 | 36.24 | 36.15 | - |
| 05 Dec 2023 | 35.15 | 35.24 | 34.78 | 34.94 | 34.85 | - |
| 04 Dec 2023 | 35.22 | 35.49 | 35.05 | 35.15 | 35.05 | - |
| *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.