Delta Air Lines, Inc. (FRA:OYC)
Germany
· Delayed Price · Currency is EUR 57.71
+0.29 (0.51%)
Last updated: Dec 5, 2025, 10:22 AM CET
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.75 | 57.75 | 57.42 | 57.42 | 57.42 | 2.77% | 300 |
| Dec 3, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 1.56% | - |
| Dec 2, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.75% | - |
| Dec 1, 2025 | 54.58 | 54.60 | 54.58 | 54.60 | 54.60 | -1.39% | 2 |
| Nov 28, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.16% | - |
| Nov 27, 2025 | 55.23 | 55.28 | 55.23 | 55.28 | 55.28 | 2.96% | 51 |
| Nov 26, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 2.50% | - |
| Nov 25, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 2.77% | - |
| Nov 24, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.28% | - |
| Nov 21, 2025 | 48.43 | 50.83 | 48.43 | 50.83 | 50.83 | 2.07% | 115 |
| Nov 20, 2025 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 1.25% | 21 |
| Nov 19, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 3.12% | - |
| Nov 18, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | -5.59% | - |
| Nov 17, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.06% | - |
| Nov 14, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -3.00% | - |
| Nov 13, 2025 | 52.16 | 52.64 | 52.16 | 52.64 | 52.64 | 5.73% | 250 |
| Nov 12, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -1.47% | - |
| Nov 11, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -2.47% | 100 |
| Nov 10, 2025 | 51.04 | 51.81 | 51.04 | 51.81 | 51.81 | 3.52% | 2 |
| Nov 7, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -1.20% | - |
| Nov 6, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 5.08% | - |
| Nov 5, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -4.02% | - |
| Nov 4, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.85% | - |
| Nov 3, 2025 | 49.60 | 49.81 | 49.60 | 49.81 | 49.81 | 0.74% | 39 |
| Oct 31, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -1.89% | - |
| Oct 30, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 1.44% | - |
| Oct 29, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -1.89% | - |
| Oct 28, 2025 | 51.67 | 51.67 | 50.63 | 50.63 | 50.63 | -3.65% | 100 |
| Oct 27, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 3.85% | - |
| Oct 24, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -3.84% | - |
| Oct 23, 2025 | 51.94 | 52.62 | 51.94 | 52.62 | 52.62 | -1.81% | 110 |
| Oct 22, 2025 | 53.58 | 53.59 | 53.58 | 53.59 | 53.59 | 0.88% | 2 |
| Oct 21, 2025 | 52.93 | 53.35 | 52.93 | 53.12 | 53.12 | 4.03% | 46 |
| Oct 20, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 1.57% | - |
| Oct 17, 2025 | 51.06 | 51.06 | 50.00 | 50.27 | 50.27 | -4.88% | 569 |
| Oct 16, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -1.31% | - |
| Oct 15, 2025 | 52.63 | 53.55 | 52.63 | 53.55 | 53.39 | 6.36% | 107 |
| Oct 14, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.20 | 1.01% | - |
| Oct 13, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.69 | -0.85% | - |
| Oct 10, 2025 | 51.33 | 51.33 | 50.27 | 50.27 | 50.12 | -4.95% | 580 |
| Oct 9, 2025 | 49.56 | 52.89 | 49.56 | 52.89 | 52.73 | 8.06% | 150 |
| Oct 8, 2025 | 48.60 | 48.95 | 48.60 | 48.95 | 48.80 | -1.12% | 50 |
| Oct 7, 2025 | 49.66 | 49.66 | 49.50 | 49.50 | 49.35 | 1.25% | 250 |
| Oct 6, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.74 | 0.02% | - |
| Oct 3, 2025 | 48.63 | 48.88 | 48.63 | 48.88 | 48.73 | 1.98% | 51 |
| Oct 2, 2025 | 47.65 | 47.93 | 47.65 | 47.93 | 47.79 | -0.06% | 20 |
| Oct 1, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.82 | -2.06% | - |
| Sep 30, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.82 | 0.55% | - |
| Sep 29, 2025 | 48.72 | 48.72 | 48.70 | 48.70 | 48.55 | -0.82% | 600 |
| Sep 26, 2025 | 48.48 | 49.11 | 48.48 | 49.11 | 48.96 | 0.17% | 10 |
| Sep 25, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.87 | -1.32% | - |
| Sep 24, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.53 | -0.13% | - |
| Sep 23, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.59 | 0.12% | - |
| Sep 22, 2025 | 50.70 | 50.70 | 49.68 | 49.68 | 49.53 | -0.63% | 35 |
| Sep 19, 2025 | 50.33 | 50.41 | 50.00 | 50.00 | 49.84 | 0.31% | 450 |
| Sep 18, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.69 | 1.63% | - |
| Sep 17, 2025 | 48.68 | 49.04 | 48.68 | 49.04 | 48.89 | -0.75% | 200 |
| Sep 16, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.26 | -3.12% | - |
| Sep 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.85 | -0.68% | 25 |
| Sep 12, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.20 | -1.91% | - |
| Sep 11, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.19 | 1.18% | 180 |
| Sep 10, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.58 | -1.15% | - |
| Sep 9, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.18 | 0.52% | - |
| Sep 8, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 51.91 | 0.52% | - |
| Sep 5, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.64 | -1.20% | - |
| Sep 4, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.27 | -1.08% | - |
| Sep 3, 2025 | 52.40 | 53.00 | 52.36 | 53.00 | 52.84 | 0.89% | 160 |
| Sep 2, 2025 | 52.82 | 52.82 | 52.53 | 52.53 | 52.37 | -0.64% | 35 |
| Sep 1, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.71 | -0.04% | - |
| Aug 29, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.73 | 0.82% | - |
| Aug 28, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.30 | -0.94% | - |
| Aug 27, 2025 | 52.47 | 52.96 | 52.47 | 52.96 | 52.80 | 2.36% | 181 |
| Aug 26, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.58 | -1.45% | - |
| Aug 25, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.34 | 5.64% | - |
| Aug 22, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.55 | -0.39% | - |
| Aug 21, 2025 | 50.57 | 50.57 | 49.89 | 49.89 | 49.74 | -3.91% | 21 |
| Aug 20, 2025 | 51.76 | 51.92 | 51.76 | 51.92 | 51.76 | -0.46% | 8 |
| Aug 19, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.00 | -0.15% | - |
| Aug 18, 2025 | 51.33 | 52.24 | 51.33 | 52.24 | 52.08 | 2.01% | 120 |
| Aug 15, 2025 | 50.44 | 51.21 | 50.44 | 51.21 | 51.06 | 0.39% | 6 |
| Aug 14, 2025 | 50.52 | 51.01 | 50.52 | 51.01 | 50.86 | 2.08% | 10 |
| Aug 13, 2025 | 49.87 | 49.97 | 49.87 | 49.97 | 49.82 | -0.18% | 72 |
| Aug 12, 2025 | 45.92 | 50.06 | 45.92 | 50.06 | 49.91 | 9.17% | 150 |
| Aug 11, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.72 | -0.86% | - |
| Aug 8, 2025 | 45.94 | 46.26 | 45.94 | 46.26 | 46.12 | -0.59% | 19 |
| Aug 7, 2025 | 46.28 | 46.53 | 46.28 | 46.53 | 46.39 | 2.01% | 205 |
| Aug 6, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.48 | 0.48% | - |
| Aug 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.26 | 2.31% | - |
| Aug 4, 2025 | 44.19 | 44.37 | 44.19 | 44.37 | 44.24 | -2.65% | 25 |
| Aug 1, 2025 | 46.31 | 46.31 | 45.58 | 45.58 | 45.44 | -2.51% | 70 |
| Jul 31, 2025 | 46.94 | 46.94 | 46.76 | 46.76 | 46.61 | -0.52% | 24 |
| Jul 30, 2025 | 47.08 | 47.08 | 47.00 | 47.00 | 46.70 | -0.10% | 40 |
| Jul 29, 2025 | 47.93 | 47.93 | 47.05 | 47.05 | 46.74 | 0.59% | 29 |
| Jul 28, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.47 | 0.36% | - |
| Jul 25, 2025 | 46.44 | 46.84 | 46.44 | 46.60 | 46.30 | -0.30% | 385 |
| Jul 24, 2025 | 47.51 | 47.51 | 46.74 | 46.74 | 46.44 | -2.22% | 380 |
| Jul 23, 2025 | 47.39 | 47.80 | 47.39 | 47.80 | 47.49 | 1.51% | 140 |
| Jul 22, 2025 | 47.78 | 47.78 | 47.00 | 47.09 | 46.79 | -1.75% | 459 |
| Jul 21, 2025 | 48.59 | 48.59 | 47.93 | 47.93 | 47.62 | -1.01% | 165 |
| Jul 18, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.11 | 1.23% | - |