Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,895.28 +3,844.66 (+6.40%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Delta Air Lines Inc (OYC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 44.51 | 44.85 | 43.92 | 44.63 | 44.63 | - |
| 18 Apr 2024 | 44.80 | 46.04 | 44.79 | 45.01 | 45.01 | - |
| 17 Apr 2024 | 44.22 | 44.99 | 44.22 | 44.45 | 44.45 | - |
| 16 Apr 2024 | 43.34 | 43.89 | 43.34 | 43.89 | 43.89 | - |
| 15 Apr 2024 | 43.72 | 44.24 | 43.65 | 43.81 | 43.81 | 26 |
| 12 Apr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 11 Apr 2024 | 42.76 | 44.34 | 42.76 | 44.34 | 44.34 | - |
| 10 Apr 2024 | 43.76 | 44.74 | 42.70 | 42.70 | 42.70 | 167 |
| 09 Apr 2024 | 43.26 | 43.26 | 43.08 | 43.08 | 43.08 | - |
| 08 Apr 2024 | 42.28 | 42.30 | 42.28 | 42.30 | 42.30 | - |
| 05 Apr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 04 Apr 2024 | 42.90 | 43.51 | 42.90 | 43.51 | 43.51 | 700 |
| 03 Apr 2024 | 43.36 | 43.77 | 43.36 | 43.77 | 43.77 | - |
| 02 Apr 2024 | 44.15 | 44.40 | 44.15 | 44.40 | 44.40 | 200 |
| 28 Mar 2024 | 43.51 | 44.28 | 43.51 | 44.28 | 44.28 | - |
| 27 Mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 26 Mar 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 25 Mar 2024 | 42.01 | 42.10 | 41.60 | 41.75 | 41.75 | 40 |
| 22 Mar 2024 | 42.28 | 42.62 | 42.28 | 42.40 | 42.40 | 20 |
| 21 Mar 2024 | 41.59 | 41.92 | 41.59 | 41.72 | 41.72 | 44 |
| 20 Mar 2024 | 40.20 | 41.08 | 40.20 | 41.08 | 41.08 | - |
| 19 Mar 2024 | 39.82 | 40.15 | 39.76 | 40.15 | 40.15 | - |
| 18 Mar 2024 | 39.42 | 40.04 | 39.42 | 39.86 | 39.86 | - |
| 15 Mar 2024 | 39.36 | 39.47 | 39.36 | 39.47 | 39.47 | - |
| 14 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 13 Mar 2024 | 38.95 | 40.51 | 38.71 | 40.01 | 40.01 | 62 |
| 12 Mar 2024 | 38.95 | 39.03 | 38.65 | 39.03 | 39.03 | - |
| 11 Mar 2024 | 38.45 | 38.65 | 38.45 | 38.65 | 38.65 | - |
| 08 Mar 2024 | 38.94 | 38.94 | 38.62 | 38.62 | 38.62 | - |
| 07 Mar 2024 | 38.35 | 39.49 | 38.35 | 39.12 | 39.12 | 10 |
| 06 Mar 2024 | 38.37 | 38.69 | 38.37 | 38.47 | 38.47 | - |
| 05 Mar 2024 | 38.04 | 38.49 | 38.01 | 38.40 | 38.40 | - |
| 04 Mar 2024 | 38.58 | 38.88 | 38.26 | 38.26 | 38.26 | - |
| 01 Mar 2024 | 39.04 | 39.04 | 38.78 | 38.78 | 38.78 | - |
| 29 Feb 2024 | 38.63 | 38.96 | 38.63 | 38.96 | 38.96 | 808 |
| 28 Feb 2024 | 38.59 | 38.69 | 38.53 | 38.69 | 38.69 | - |
| 27 Feb 2024 | 38.36 | 38.61 | 38.35 | 38.61 | 38.61 | 139 |
| 26 Feb 2024 | 38.10 | 38.68 | 38.10 | 38.64 | 38.64 | 10 |
| 23 Feb 2024 | 38.60 | 38.60 | 38.54 | 38.54 | 38.54 | 55 |
| 23 Feb 2024 | 0.1 Dividend | |||||
| 22 Feb 2024 | 37.69 | 38.92 | 37.65 | 38.92 | 38.82 | 170 |
| 21 Feb 2024 | 37.38 | 37.65 | 37.34 | 37.65 | 37.55 | 150 |
| 20 Feb 2024 | 36.94 | 37.62 | 36.86 | 37.38 | 37.28 | - |
| 19 Feb 2024 | 37.15 | 37.19 | 37.08 | 37.08 | 36.98 | - |
| 16 Feb 2024 | 37.97 | 37.97 | 37.37 | 37.37 | 37.27 | - |
| 15 Feb 2024 | 37.99 | 38.21 | 37.99 | 38.21 | 38.11 | 80 |
| 14 Feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.18 | - |
| 13 Feb 2024 | 37.40 | 37.49 | 37.40 | 37.49 | 37.40 | 10 |
| 12 Feb 2024 | 37.29 | 37.54 | 37.29 | 37.54 | 37.44 | 290 |
| 09 Feb 2024 | 37.17 | 37.35 | 37.17 | 37.35 | 37.25 | - |
| 08 Feb 2024 | 37.07 | 37.41 | 37.07 | 37.41 | 37.31 | - |
| 07 Feb 2024 | 37.24 | 37.28 | 37.10 | 37.21 | 37.11 | - |
| 06 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.25 | - |
| 05 Feb 2024 | 36.85 | 36.85 | 36.78 | 36.78 | 36.68 | - |
| 02 Feb 2024 | 36.44 | 36.82 | 36.28 | 36.72 | 36.63 | 50 |
| 01 Feb 2024 | 36.17 | 36.42 | 36.17 | 36.26 | 36.17 | 10 |
| 31 Jan 2024 | 36.34 | 36.35 | 35.94 | 35.94 | 35.84 | - |
| 30 Jan 2024 | 36.81 | 36.86 | 36.69 | 36.69 | 36.60 | - |
| 29 Jan 2024 | 36.51 | 36.87 | 36.51 | 36.85 | 36.75 | 53 |
| 26 Jan 2024 | 36.65 | 36.98 | 36.63 | 36.63 | 36.54 | - |
| 25 Jan 2024 | 35.04 | 35.04 | 34.99 | 34.99 | 34.90 | - |
| 24 Jan 2024 | 34.95 | 34.97 | 34.95 | 34.97 | 34.88 | - |
| 23 Jan 2024 | 34.44 | 35.21 | 34.44 | 35.04 | 34.95 | 500 |
| 22 Jan 2024 | 34.04 | 34.06 | 34.04 | 34.06 | 33.97 | - |
| 19 Jan 2024 | 34.76 | 34.76 | 33.83 | 33.83 | 33.75 | - |
| 18 Jan 2024 | 33.92 | 35.10 | 33.92 | 34.99 | 34.90 | 90 |
| 17 Jan 2024 | 34.25 | 34.26 | 34.06 | 34.06 | 33.97 | - |
| 16 Jan 2024 | 34.85 | 34.88 | 33.88 | 33.88 | 33.79 | 500 |
| 15 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.76 | - |
| 12 Jan 2024 | 38.28 | 38.28 | 35.21 | 35.21 | 35.12 | 695 |
| 11 Jan 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.22 | - |
| 10 Jan 2024 | 38.58 | 38.58 | 38.55 | 38.55 | 38.45 | - |
| 09 Jan 2024 | 37.90 | 38.26 | 37.74 | 38.26 | 38.16 | - |
| 08 Jan 2024 | 37.51 | 38.13 | 37.06 | 38.13 | 38.03 | 18 |
| 05 Jan 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.69 | - |
| 04 Jan 2024 | 35.51 | 35.85 | 35.51 | 35.76 | 35.67 | - |
| 03 Jan 2024 | 36.72 | 36.72 | 35.48 | 35.48 | 35.39 | - |
| 02 Jan 2024 | 36.31 | 36.51 | 36.31 | 36.51 | 36.42 | - |
| 29 Dec 2023 | 36.60 | 36.60 | 36.47 | 36.47 | 36.38 | - |
| 28 Dec 2023 | 36.40 | 36.53 | 36.40 | 36.53 | 36.44 | 201 |
| 27 Dec 2023 | 36.83 | 36.92 | 36.41 | 36.46 | 36.37 | 300 |
| 22 Dec 2023 | 37.04 | 37.26 | 37.04 | 37.26 | 37.17 | - |
| 21 Dec 2023 | 36.95 | 37.32 | 36.95 | 37.32 | 37.22 | 150 |
| 20 Dec 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.33 | - |
| 19 Dec 2023 | 37.54 | 37.88 | 37.54 | 37.88 | 37.78 | 17 |
| 18 Dec 2023 | 38.77 | 38.77 | 37.63 | 37.63 | 37.53 | 100 |
| 15 Dec 2023 | 38.51 | 38.83 | 38.51 | 38.83 | 38.73 | 99 |
| 14 Dec 2023 | 37.90 | 38.47 | 37.90 | 38.47 | 38.38 | - |
| 13 Dec 2023 | 38.22 | 38.22 | 37.39 | 37.39 | 37.29 | 80 |
| 12 Dec 2023 | 37.49 | 38.34 | 37.49 | 38.10 | 38.01 | - |
| 11 Dec 2023 | 37.38 | 37.63 | 37.38 | 37.49 | 37.40 | 50 |
| 08 Dec 2023 | 37.23 | 37.56 | 37.23 | 37.48 | 37.38 | 100 |
| 07 Dec 2023 | 36.03 | 36.25 | 36.03 | 36.25 | 36.16 | - |
| 06 Dec 2023 | 34.83 | 36.61 | 34.63 | 36.61 | 36.52 | 67 |
| 05 Dec 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 34.92 | - |
| 04 Dec 2023 | 35.11 | 35.46 | 35.11 | 35.46 | 35.36 | 200 |
| 01 Dec 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.70 | - |
| 30 Nov 2023 | 33.35 | 33.63 | 33.35 | 33.63 | 33.55 | - |
| 29 Nov 2023 | 32.70 | 33.59 | 32.70 | 33.35 | 33.26 | - |
| 28 Nov 2023 | 32.74 | 32.81 | 32.44 | 32.60 | 32.52 | - |
| *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.