UK markets closed

Ryanair Holdings plc (RY4C.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.55+0.11 (+0.62%)
At close: 08:10AM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202418.5518.5518.5518.5518.5530
23 May 202418.5518.5518.4318.4318.4330
22 May 202419.4419.4418.4318.8818.881,320
21 May 202419.5419.9219.0819.7019.701,985
20 May 202419.0519.9519.0519.9519.951,844
17 May 202418.8619.3018.8619.3019.30500
16 May 202418.6919.1918.6919.1919.195,357
15 May 202418.6018.6018.6018.6018.60-
14 May 202418.6518.8818.6518.7018.701,002
13 May 202418.6919.0518.6919.0519.0570
10 May 202418.8619.4318.8618.9818.98708
09 May 202418.9518.9518.9518.9518.95-
08 May 202418.8019.2318.8019.2319.2345
07 May 202420.1620.1618.9519.5019.50984
06 May 202420.1620.5020.1620.5020.50300
03 May 202420.1120.4020.1120.4020.403,400
02 May 202420.0120.2220.0120.2220.22357
30 Apr 202420.5020.5020.3020.3420.342,220
29 Apr 202420.2520.4320.2520.4320.4315
26 Apr 202420.2020.4420.2020.4420.441,000
25 Apr 202420.2120.5120.2120.5120.51480
24 Apr 202420.8720.8720.2220.2220.22300
23 Apr 202420.3620.3620.3620.3620.36-
22 Apr 202420.4520.5820.1920.1920.19485
19 Apr 202420.2120.5020.2120.3720.37310
18 Apr 202420.3021.0520.3020.8020.802,550
17 Apr 202420.2920.4920.2120.4920.499,471
16 Apr 202420.0020.0820.0020.0820.08700
15 Apr 202420.6420.7320.6020.6520.6521,900
12 Apr 202420.9020.9620.0820.0820.082,470
11 Apr 202421.2821.2820.7820.7820.78200
10 Apr 202421.2121.8421.2121.6721.679,569
09 Apr 202421.2421.2421.2421.2421.24-
08 Apr 202420.6420.6420.6420.6420.64-
05 Apr 202420.5220.5620.5220.5620.56150
04 Apr 202421.5921.5921.5921.5921.5930
03 Apr 202420.2921.1220.2921.1221.12500
02 Apr 202420.7821.0120.7820.7820.781,950
28 Mar 202420.7621.3620.7621.3621.3650
27 Mar 202421.5521.5521.1121.1121.11228
26 Mar 202420.8320.9720.8320.9720.97531
25 Mar 202420.9020.9220.9020.9220.92300
22 Mar 202420.9321.0720.9320.9820.984,700
21 Mar 202420.9021.3220.9021.2421.24265
20 Mar 202420.5421.0320.5421.0321.03393
19 Mar 202420.4721.0020.4721.0021.00275
18 Mar 202420.6020.6020.4020.4920.49853
15 Mar 202419.5020.5419.5020.4220.42700
14 Mar 202420.2220.2219.5319.5319.53260
13 Mar 202419.8019.9219.7219.7819.781,230
12 Mar 202420.3720.3820.2520.2520.2535
11 Mar 202420.0120.2020.0120.2020.20765
08 Mar 202420.3720.4620.0020.0020.0011,601
07 Mar 202420.1020.1920.1020.1920.19150
06 Mar 202419.9419.9419.9419.9419.94-
05 Mar 202420.0020.0019.8719.9019.901,365
04 Mar 202419.3419.9019.3419.9019.90236
01 Mar 202420.0720.0720.0720.0720.07-
29 Feb 202420.0220.1119.8819.8819.88750
28 Feb 202420.2620.3820.2020.2020.20581
27 Feb 202420.2720.5220.2720.5220.52524
26 Feb 202420.1120.4220.1120.4220.4210
23 Feb 202420.0820.6020.0820.6020.60185
22 Feb 202420.2520.3520.1420.3520.353
21 Feb 202419.7020.0919.7020.0920.0999
20 Feb 202419.8820.1019.8219.8219.82182
19 Feb 202420.1120.1120.1120.1120.1141
16 Feb 202420.7120.7120.7120.7120.7140
15 Feb 202419.9520.5919.9520.0120.01281
14 Feb 202420.0620.0619.8719.8719.8729
13 Feb 202419.6220.0819.6219.9619.96700
12 Feb 202419.7620.0719.7619.9919.99100
09 Feb 202420.0020.0920.0020.0920.0995
08 Feb 202419.7520.2019.7520.2020.201,346
07 Feb 202419.9819.9819.4119.6519.65365
06 Feb 202419.4219.4519.4219.4519.451,000
05 Feb 202420.2720.2719.6019.7219.722,175
02 Feb 202419.4519.9119.4519.9119.911,734
01 Feb 202419.0319.4919.0319.4919.49175
31 Jan 202419.3619.3619.1219.3319.33600
30 Jan 202419.2419.6019.2419.6019.60800
29 Jan 202418.1719.5018.1719.3019.301,900
26 Jan 202418.6518.8118.5018.5018.50760
25 Jan 202418.5518.9018.5518.9018.90267
24 Jan 202418.2218.7018.2218.7018.70144
23 Jan 202418.1918.3418.1918.3418.3410
22 Jan 202418.4218.4218.1818.2118.211,225
19 Jan 202418.0018.0018.0018.0018.00-
18 Jan 202417.8117.8117.8117.8117.81-
18 Jan 20240.175 Dividend
17 Jan 202417.9017.9617.8317.8317.66250
16 Jan 202418.0218.0518.0218.0517.8756
15 Jan 202418.0018.3318.0018.3318.1625
12 Jan 202418.3518.3518.1018.1017.92-
11 Jan 202417.9918.2017.9918.2018.02500
10 Jan 202418.1118.2618.1118.2618.09520
09 Jan 202418.2618.3318.1918.1918.011,813
08 Jan 202418.0718.3518.0518.3518.17138
05 Jan 202418.1018.1018.0918.0917.92250
04 Jan 202418.1018.5418.1018.5418.36310
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...