RY4C.F - Ryanair Holdings plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201913.8514.8513.8514.6614.668,021
12 Dec 201914.1314.1313.8513.8513.85420
11 Dec 201913.9513.9513.9513.9513.95-
10 Dec 201913.7714.0713.7714.0714.0775
09 Dec 201913.9914.1313.9914.1114.111,580
06 Dec 201913.9014.2413.9014.2414.241,404
05 Dec 201913.5613.9513.5613.9513.951,394
04 Dec 201913.4813.4813.4813.4813.48-
03 Dec 201913.8113.9013.6513.6513.651,518
02 Dec 201913.8013.9213.8013.9213.92280
29 Nov 201913.9013.9013.9013.9013.90-
28 Nov 201913.8713.8713.8713.8713.87-
27 Nov 201913.8813.8813.8813.8813.88-
26 Nov 201913.7013.8413.7013.8413.841,324
25 Nov 201913.6113.9413.6113.7713.771,755
22 Nov 201913.5613.5613.5613.5613.56-
21 Nov 201913.7213.7213.7213.7213.72-
20 Nov 201913.7213.9013.7213.8813.882,949
19 Nov 201913.4013.7813.4013.7813.78400
18 Nov 201913.7413.7413.5113.5213.529,686
15 Nov 201913.5413.8213.5413.8113.811,400
14 Nov 201913.6513.7013.6013.7013.70339
13 Nov 201913.6513.6513.6513.6513.65-
12 Nov 201913.7013.7013.7013.7013.70-
11 Nov 201913.7614.0113.7613.8013.803,290
08 Nov 201913.8714.0013.8714.0014.002,065
07 Nov 201913.5114.1013.5114.1014.101,700
06 Nov 201913.4913.7313.4913.6813.68673
05 Nov 201913.3413.4513.3413.4413.441,912
04 Nov 201913.0313.5913.0313.4913.499,435
01 Nov 201912.1112.1112.1112.1112.11-
31 Oct 201911.8012.2011.8012.2012.2088
30 Oct 201911.8311.8311.8311.8311.83-
29 Oct 201911.5911.9311.5911.9311.938,138
28 Oct 201911.6111.7611.6111.7611.76-
25 Oct 201911.8911.8911.8111.8111.811,000
24 Oct 201911.9511.9511.9511.9511.95-
23 Oct 201911.8212.0211.8212.0212.022,000
22 Oct 201912.1212.1212.1212.1212.12-
21 Oct 201911.9612.0911.9612.0912.091,376
18 Oct 201912.0212.1511.9411.9411.944,200
17 Oct 201912.0312.0312.0312.0312.03-
16 Oct 201912.0712.0712.0012.0012.00958
15 Oct 201912.1812.2412.1012.1012.102,919
14 Oct 201911.9411.9411.7811.9411.94142
11 Oct 201911.3512.2711.3511.9011.903,649
10 Oct 201911.2511.3411.2511.3411.34105
09 Oct 201910.6611.4010.6611.3511.352,160
08 Oct 201910.8710.8710.6010.6610.66100
07 Oct 201910.3410.7710.3410.7710.771,150
04 Oct 201910.2810.3310.2610.3110.31320
02 Oct 201910.6910.6910.3510.3510.352,310
01 Oct 201910.5510.9610.5510.9010.903,522
30 Sep 201910.3010.8310.3010.8310.8316,216
27 Sep 201910.2610.2610.1910.2510.251,850
26 Sep 201910.3210.3210.1610.1810.185,614
25 Sep 201910.1310.3010.1310.3010.302,602
24 Sep 20199.9710.229.9710.1910.193,070
23 Sep 201910.1810.1810.0010.0010.001,060
20 Sep 20199.8510.169.8510.1610.161,000
19 Sep 20199.859.859.849.849.84-
18 Sep 20199.9810.059.969.979.972,785
17 Sep 201910.2110.219.9810.1510.153,998
16 Sep 201910.1010.2210.1010.1910.191,400
13 Sep 20199.8710.449.8710.4410.441,820
12 Sep 201910.3010.3010.2010.2010.20300
11 Sep 201910.2010.4310.1610.3310.331,650
10 Sep 20199.6410.099.6410.0910.09842
09 Sep 20199.559.679.519.649.64855
06 Sep 20199.509.629.509.629.62104
05 Sep 20199.419.419.259.349.341,101
04 Sep 20199.279.289.279.289.28430
03 Sep 20199.229.309.089.309.30515
02 Sep 20199.229.229.229.229.22-
30 Aug 20199.169.169.169.169.16-
29 Aug 20198.738.878.738.878.87510
28 Aug 20198.828.828.828.828.82-
27 Aug 20198.538.908.538.908.901,681
26 Aug 20198.538.638.538.608.60859
23 Aug 20198.698.708.648.648.64500
22 Aug 20198.608.608.498.498.49-
21 Aug 20198.688.688.618.618.61-
20 Aug 20198.878.878.648.648.64637
19 Aug 20198.868.918.828.828.82260
16 Aug 20198.868.868.488.488.481,320
15 Aug 20198.928.928.818.868.86735
14 Aug 20199.089.088.888.888.88700
13 Aug 20199.099.109.019.109.1021
12 Aug 20199.229.229.009.009.003,000
09 Aug 20199.159.178.919.099.093,045
08 Aug 20199.459.509.429.509.50520
07 Aug 20199.169.389.169.389.381,889
06 Aug 20199.139.209.139.209.20850
05 Aug 20199.389.389.209.229.222,190
02 Aug 20199.609.609.409.509.50280
01 Aug 20199.669.669.599.599.59100
31 Jul 20199.519.749.519.729.723,407
30 Jul 20199.499.569.369.509.503,766
29 Jul 201910.1010.189.849.849.844,185
26 Jul 201910.2810.2810.1010.1010.10650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more