UK markets close in 5 hours 13 minutes

Ryanair Holdings plc (RY4C.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.44-0.07 (-0.34%)
As of 11:24AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Jan 202418.6918.8518.3218.6418.45785
02 Jan 202418.8019.1918.8019.1919.00121
29 Dec 202319.4919.4919.1419.2619.08695
28 Dec 202319.3119.4419.3119.4419.251,503
27 Dec 202318.9718.9718.9718.9718.7850
22 Dec 202319.0019.2319.0019.0318.852,665
21 Dec 202318.7419.2518.7419.2519.06310
20 Dec 202318.6719.0518.6719.0518.862,848
19 Dec 202318.5818.9118.5818.9118.722,050
18 Dec 202318.5018.5018.5018.5018.32250
15 Dec 202318.3718.9118.3718.7418.56419
14 Dec 202318.3418.9118.3418.6718.491,715
13 Dec 202318.6318.8018.0318.0317.85475
12 Dec 202318.3318.5818.3318.5818.39625
11 Dec 202318.6518.6718.6518.6718.49253
08 Dec 202318.6519.0018.6518.6618.48890
07 Dec 202318.2418.9218.2418.9218.731,644
06 Dec 202318.0218.2918.0218.2918.11565
05 Dec 202318.5018.5017.9317.9317.752,156
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...