UK markets open in 47 minutes

Ryanair Holdings plc (RY4C.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
20.27-0.02 (-0.10%)
At close: 05:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202420.0620.3420.0620.2720.2712,015
30 Apr 202420.4420.4420.1820.2920.295,886
29 Apr 202420.4420.5920.3220.5920.592,700
26 Apr 202420.3220.5020.3220.5020.507,561
25 Apr 202420.5720.7220.1120.3220.3214,678
24 Apr 202420.9020.9020.4020.4420.4424,099
23 Apr 202420.5421.0020.4621.0021.0050,348
22 Apr 202420.6920.6920.4820.6020.6017,981
19 Apr 202420.3020.7020.0920.7020.7016,792
18 Apr 202420.7621.0720.4920.4920.4945,176
17 Apr 202420.0520.5620.0520.3820.3826,467
16 Apr 202420.1420.2420.0220.1120.1120,183
15 Apr 202420.6120.9620.3020.3720.3741,372
12 Apr 202421.0421.0519.9320.4820.4854,746
11 Apr 202421.3421.3420.6121.0821.0840,193
10 Apr 202421.4521.7921.2421.6021.6034,325
09 Apr 202421.4021.5121.2621.4621.4628,789
08 Apr 202420.8421.5820.8421.5621.5621,655
05 Apr 202420.4420.8320.3620.8320.8353,976
04 Apr 202421.1021.2420.9621.2421.248,838
03 Apr 202420.7121.1820.6721.1821.1819,545
02 Apr 202421.0321.2220.3620.4920.4968,848
28 Mar 202421.0121.2020.8521.2021.209,193
27 Mar 202421.0921.1020.8321.1021.1018,923
26 Mar 202420.8021.0520.8021.0521.054,978
25 Mar 202420.9021.0820.7020.9520.9520,043
22 Mar 202421.1521.1820.9320.9620.9614,508
21 Mar 202421.2921.4520.8921.2321.2318,966
20 Mar 202420.7321.0020.6920.9320.936,029
19 Mar 202420.6421.0020.5720.8720.8726,676
18 Mar 202420.5920.7120.3620.5720.5742,904
15 Mar 202419.9220.6019.8720.6020.6033,902
14 Mar 202419.8519.9219.7319.8219.8218,293
13 Mar 202420.0020.0619.6819.8519.8513,838
12 Mar 202420.2520.3419.9320.0920.0957,804
11 Mar 202420.1920.4720.1520.3420.3417,755
08 Mar 202420.4820.5720.3520.3520.3522,843
07 Mar 202420.2020.6220.1720.5820.5829,770
06 Mar 202419.9920.2219.9620.2120.219,757
05 Mar 202420.0320.0619.8019.9019.9012,288
04 Mar 202419.9220.2419.8420.1820.1814,420
01 Mar 202420.1220.1219.8319.8919.8927,404
29 Feb 202420.1420.2519.9420.1220.1215,886
28 Feb 202420.5620.5620.1620.3720.3711,448
27 Feb 202420.4020.5420.3120.5020.5016,525
26 Feb 202420.4820.7320.3820.4120.4120,495
23 Feb 202420.1920.4920.0420.3820.387,228
22 Feb 202420.3520.4520.1520.2920.2910,597
21 Feb 202420.1220.3020.0520.1920.198,017
20 Feb 202420.2620.2619.9420.1120.1115,073
19 Feb 202420.1720.2620.0020.2620.266,604
16 Feb 202420.2020.2720.0720.1720.1715,769
15 Feb 202420.1120.5320.0220.1820.1827,340
14 Feb 202420.0820.1219.8419.9919.9912,750
13 Feb 202419.9320.1619.9320.1620.167,077
12 Feb 202419.9920.0519.8319.9819.9817,823
09 Feb 202420.1620.1619.9320.0220.025,325
08 Feb 202419.9920.3819.9920.1620.1613,694
07 Feb 202419.6719.9519.6519.8819.8842,154
06 Feb 202419.5919.8019.4519.7319.7317,981
05 Feb 202419.9119.9119.5119.5819.5826,694
02 Feb 202419.6719.9419.6719.9119.9135,975
01 Feb 202419.2719.6519.2719.5519.5523,121
31 Jan 202419.4019.4219.0719.3219.3242,507
30 Jan 202419.5919.7419.3519.5319.5329,694
29 Jan 202418.1719.5918.0519.5019.50121,169
26 Jan 202418.6818.8818.5418.6918.6935,304
25 Jan 202418.5718.9718.5118.7618.7626,391
24 Jan 202418.6618.8018.5418.7118.7122,091
23 Jan 202418.2718.4018.1718.3218.3223,988
22 Jan 202418.1918.3018.1218.2218.2236,149
19 Jan 202418.3718.4117.9318.0118.0114,246
18 Jan 202418.1418.2317.9718.1818.186,713
18 Jan 20240.175 Dividend
17 Jan 202417.9918.2717.8018.2718.1039,206
16 Jan 202418.2518.2517.9418.0117.8436,491
15 Jan 202418.2218.3518.1718.3518.1822,948
12 Jan 202418.4218.4518.0018.1017.9322,885
11 Jan 202418.1718.4418.0918.4418.2632,942
10 Jan 202418.2518.3318.0918.0917.9210,163
09 Jan 202418.4218.4618.1918.2318.0522,371
08 Jan 202418.0718.4518.0118.4218.2429,884
05 Jan 202418.1418.5317.8518.5318.36101,692
04 Jan 202418.1418.3818.1218.3618.1969,700
03 Jan 202419.0319.0318.0518.3018.1251,723
02 Jan 202419.1919.2519.0719.0818.9013,841
29 Dec 202319.3119.3719.0319.0318.858,396
28 Dec 202319.4319.5019.1719.3719.1829,027
27 Dec 202319.3319.4819.0919.3019.1126,665
22 Dec 202319.1719.2718.9019.0818.9024,197
21 Dec 202318.9819.1918.8519.1919.0112,362
20 Dec 202318.9719.1018.8319.0718.8830,848
19 Dec 202318.8019.0018.7219.0018.8216,412
18 Dec 202318.6918.8018.6018.7018.5210,967
15 Dec 202319.0019.0018.5818.8818.6936,968
14 Dec 202318.9319.0018.4118.7818.6048,626
13 Dec 202318.7718.8018.2718.3918.2128,837
12 Dec 202318.1918.5918.1818.5518.3747,255
11 Dec 202318.6918.6918.2418.3318.1530,816
08 Dec 202318.6618.7518.4018.6918.5127,768
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...