UK markets closed

Ryanair Holdings PLC (RY4C.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
19.250.00 (0.00%)
As of 08:15AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.2519.2519.2519.2519.2515
09 May 202419.2519.2519.2519.2519.25-
08 May 202419.2519.2519.2519.2519.25-
07 May 202420.4320.4320.4320.4320.43-
06 May 202420.4120.4120.4120.4120.41-
03 May 202420.3120.3120.3120.3120.31-
02 May 202420.2720.2720.2720.2720.27-
30 Apr 202420.5820.5820.5820.5820.58-
29 Apr 202420.5820.5820.5820.5820.58-
26 Apr 202420.5820.5820.5820.5820.58-
25 Apr 202420.5320.5320.5320.5320.53-
24 Apr 202421.0621.0620.5320.5320.5315
23 Apr 202420.6020.6020.6020.6020.60-
22 Apr 202420.6520.6520.6520.6520.65-
19 Apr 202420.6020.6020.6020.6020.60-
18 Apr 202420.6020.6020.6020.6020.60-
17 Apr 202420.1720.1720.1720.1720.17-
16 Apr 202420.2520.2520.2520.2520.25-
15 Apr 202420.2120.2120.2120.2120.21-
12 Apr 202421.4821.4821.4821.4821.48-
11 Apr 202421.5821.5821.5821.5821.58-
10 Apr 202421.4121.6121.4121.6121.6180
09 Apr 202421.3721.3721.3721.3721.37-
08 Apr 202420.9520.9520.9520.9520.95-
05 Apr 202420.8020.8020.8020.8020.80-
04 Apr 202421.0321.0321.0321.0321.03-
03 Apr 202420.6020.6020.6020.6020.60-
02 Apr 202421.2021.2021.2021.2021.20-
28 Mar 202421.0321.0321.0321.0321.03-
27 Mar 202421.1021.1021.1021.1021.10-
26 Mar 202421.1521.1520.9520.9520.95100
25 Mar 202421.1521.1521.1521.1521.15-
22 Mar 202421.1521.1521.1521.1521.15-
21 Mar 202420.9820.9820.9820.9820.98-
20 Mar 202420.8120.8120.8120.8120.81-
19 Mar 202420.6720.6720.6720.6720.67-
18 Mar 202420.4620.4620.4620.4620.46-
15 Mar 202419.8020.5719.8020.5720.5770
14 Mar 202419.9919.9919.8119.8119.81130
13 Mar 202420.0620.0620.0620.0620.06-
12 Mar 202420.4220.4220.1720.1720.1775
11 Mar 202420.1020.1020.1020.1020.1020
08 Mar 202420.5620.5620.5620.5620.56-
07 Mar 202420.1920.5620.1920.5620.56250
06 Mar 202420.0220.0220.0220.0220.02100
05 Mar 202419.9119.9119.9119.9119.91-
04 Mar 202419.8919.8919.8919.8919.89-
01 Mar 202420.1920.1920.1920.1920.19-
29 Feb 202420.4020.4020.4020.4020.40-
28 Feb 202420.5820.5820.5220.5220.522
27 Feb 202420.5820.5820.5820.5820.58-
26 Feb 202420.3120.6320.3120.6320.63250
23 Feb 202420.3120.3120.3120.3120.31-
22 Feb 202420.0820.0820.0820.0820.08-
21 Feb 202419.9719.9719.9719.9719.97-
20 Feb 202420.1420.1420.1420.1420.14-
19 Feb 202420.1420.1420.1420.1420.14-
16 Feb 202420.4820.4820.4820.4820.48-
15 Feb 202419.9519.9519.9519.9519.95-
14 Feb 202419.8619.8619.8619.8619.86-
13 Feb 202419.8619.8619.8619.8619.86-
12 Feb 202420.1220.1220.1220.1220.12-
09 Feb 202420.1220.1220.1220.1220.12-
08 Feb 202419.9519.9519.9519.9519.95-
07 Feb 202419.6719.6719.6719.6719.67-
06 Feb 202419.8319.8319.8319.8319.83-
05 Feb 202419.9019.9019.9019.9019.90-
02 Feb 202419.4119.4119.4119.4119.41-
01 Feb 202419.3119.3119.3119.3119.31-
31 Jan 202419.5419.5419.5419.5419.54-
30 Jan 202419.3319.3319.3319.3319.33-
29 Jan 202418.1018.5118.1018.5118.51207
26 Jan 202418.9018.9018.9018.9018.90-
25 Jan 202418.7418.7418.7418.7418.74-
24 Jan 202418.4618.4618.4618.4618.46-
23 Jan 202418.4118.4118.4118.4118.41-
22 Jan 202418.4118.4118.4118.4118.41-
19 Jan 202418.1118.1118.1118.1118.11-
18 Jan 202418.0918.0918.0918.0918.09-
18 Jan 20240.175 Dividend
17 Jan 202418.1418.1418.1418.1417.97-
16 Jan 202418.2618.2618.2618.2618.08-
15 Jan 202418.2618.2618.2618.2618.08-
12 Jan 202418.2618.2618.2618.2618.08-
11 Jan 202418.1718.1718.1718.1718.00-
10 Jan 202418.1718.1718.1718.1718.00-
09 Jan 202418.4318.4318.4318.4318.26-
08 Jan 202418.3518.3518.3518.3518.17-
05 Jan 202418.2218.2218.2218.2218.04-
04 Jan 202418.2218.2218.2218.2218.04-
03 Jan 202418.9818.9818.4518.4518.28100
02 Jan 202419.2519.2519.2519.2519.07-
29 Dec 202319.3919.3919.2519.2519.07-
28 Dec 202319.3319.3319.3319.3319.15-
27 Dec 202319.2219.2219.2219.2219.03-
22 Dec 202319.0019.2319.0019.2319.0450
21 Dec 202318.8518.8518.8518.8518.67-
20 Dec 202318.8018.8018.8018.8018.6150
19 Dec 202318.6518.6518.6518.6518.47-
18 Dec 202318.6518.6518.6518.6518.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...