Berlin - Delayed Quote EUR

Ryanair Holdings PLC (RY4C.BE)

Compare
20.27
-0.20
(-0.98%)
As of 2:13:03 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 202519.9220.3019.9220.2720.27-
Jan 31, 202520.6420.6920.2120.4720.47-
Jan 30, 202520.1020.6620.1020.5920.59-
Jan 29, 202520.4420.5120.0120.0120.01-
Jan 28, 202519.9120.4019.9120.2820.28-
Jan 27, 202519.3520.5819.3519.5819.58-
Jan 24, 202519.1519.7919.1519.5719.57-
Jan 23, 202519.0319.7219.0319.3419.34-
Jan 22, 202518.9919.0218.8319.0019.00-
Jan 21, 202518.3319.0018.3018.9718.97-
Jan 20, 202518.0118.4518.0118.4018.40-
Jan 17, 202518.3518.3517.9918.0318.03-
Jan 16, 2025 0.22 Dividend
Jan 16, 202518.3118.3317.7018.3318.33-
Jan 15, 202518.5318.5318.3318.3718.15-
Jan 14, 202518.3318.5518.2818.5118.29-
Jan 13, 202518.6518.6518.1218.2818.0620
Jan 10, 202518.8718.9118.5118.6618.43-
Jan 9, 202518.6319.0218.6318.9018.67-
Jan 8, 202519.2419.3118.6818.7518.52-
Jan 7, 202518.6419.5818.5519.3119.07-
Jan 6, 202518.7918.7918.4818.5818.36-
Jan 3, 202518.9018.9718.6918.8318.60-
Jan 2, 202519.0019.1318.8618.8618.63-
Dec 30, 202419.0219.1319.0219.1318.90-
Dec 27, 202419.0719.1319.0319.0418.81-
Dec 23, 202419.0919.3519.0819.1118.88-
Dec 20, 202419.0819.3119.0219.0618.83-
Dec 19, 202419.0719.2419.0719.1518.91-
Dec 18, 202419.2619.5119.0819.0818.85-
Dec 17, 202419.3219.4519.3119.3219.08-
Dec 16, 202419.6519.6519.2919.3719.13-
Dec 13, 202419.4519.7819.4519.7019.47-
Dec 12, 202419.2919.7219.2919.2919.06-
Dec 11, 202419.4619.4619.0819.3019.06-
Dec 10, 202419.2319.5219.2319.5019.26-
Dec 9, 202419.4019.5319.2619.2619.03-
Dec 6, 202419.3319.5519.0719.0718.841,500
Dec 5, 202418.8219.4818.8219.3419.11-
Dec 4, 202418.8819.1918.8818.8918.66-
Dec 3, 202418.6419.2818.6418.8218.59-
Dec 2, 202418.4518.7818.4518.6418.41-
Nov 29, 202417.9918.6117.9918.4318.21-
Nov 28, 202418.4218.4218.0018.0217.80-
Nov 27, 202418.3118.3118.1518.2718.05-
Nov 26, 202418.6218.6218.2218.3218.10-
Nov 25, 202418.4018.8118.1918.7018.48-
Nov 22, 202418.0518.3318.0518.3318.10-
Nov 21, 202418.3518.4118.0718.0717.85-
Nov 20, 202418.8818.8818.2618.3218.09-
Nov 19, 202418.6118.8218.1618.8218.59-
Nov 18, 202418.7718.7718.4918.6018.37-
Nov 15, 202418.9219.0018.6718.7718.54-
Nov 14, 202418.4518.9918.4518.9418.72-
Nov 13, 202418.6518.6718.3018.4018.17-
Nov 12, 202418.9118.9518.5818.8018.57-
Nov 11, 202419.1319.1418.8118.9418.7117
Nov 8, 202418.8819.0718.7018.7018.48-
Nov 7, 202418.6018.9118.4118.7318.50-
Nov 6, 202418.5318.9818.1718.4118.18-
Nov 5, 202417.7718.5317.6818.3518.13-
Nov 4, 202417.2217.9417.2217.7917.57-
Nov 1, 202417.1817.7717.1617.6017.39-
Oct 31, 202417.2317.5017.0817.1316.92-
Oct 30, 202417.4417.5517.3117.3317.11-
Oct 29, 202417.8017.8017.3917.5617.35-
Oct 28, 202417.7618.0117.7317.7617.55-
Oct 25, 202417.7217.7317.5917.7117.50-
Oct 24, 202417.7517.7917.5717.5817.36-
Oct 23, 202417.7117.8117.5717.6717.46-
Oct 22, 202417.5517.7517.5217.7317.51-
Oct 21, 202417.4817.5617.3317.5617.34-
Oct 18, 202417.5317.6417.2817.4817.27-
Oct 17, 202417.1117.5617.1117.5317.32-
Oct 16, 202417.2517.3317.0417.0516.84-
Oct 15, 202417.1317.4917.1317.3317.11-
Oct 14, 202416.5217.1916.5217.1016.90-
Oct 11, 202416.3516.7716.3516.6516.45-
Oct 10, 202416.5916.7216.4116.4116.21-
Oct 9, 202416.4216.7416.4216.6716.46-
Oct 8, 202416.0816.4616.0816.3816.18-
Oct 7, 202416.4216.4216.0616.1515.95-
Oct 4, 202415.9916.4915.9916.3816.18-
Oct 3, 202415.8515.9815.8515.8615.67-
Oct 2, 202416.2416.2515.9415.9815.79-
Oct 1, 202416.8916.9416.2216.2216.02-
Sep 30, 202416.5016.8916.5016.8916.68100
Sep 27, 202416.8417.1116.6516.6516.45-
Sep 26, 202416.8917.1716.8916.9216.72-
Sep 25, 202416.5716.8916.5716.8216.62-
Sep 24, 202416.6116.6616.4916.6616.45-
Sep 23, 202416.6316.6316.4216.5016.29-
Sep 20, 202416.7816.7816.4916.5816.38-
Sep 19, 202416.0516.8116.0516.8116.6050
Sep 18, 202416.0616.2015.8515.8615.67-
Sep 17, 202415.1816.2515.1815.9715.773,400
Sep 16, 202415.5615.5615.2715.2815.09-
Sep 13, 202415.4415.7215.2915.6715.48-
Sep 12, 202415.9416.0615.1615.3915.2035
Sep 11, 202415.6416.0015.6415.8415.652
Sep 10, 202415.8015.9415.7215.7215.52-
Sep 9, 202415.7215.9415.7215.8715.6850
Sep 6, 202415.7615.7615.5215.5315.34-
Sep 5, 202415.5716.0515.5715.7615.56-
Sep 4, 202415.7815.7815.3415.5615.3729
Sep 3, 202415.7315.9315.7315.9315.73-
Sep 2, 202415.9715.9715.5915.7615.56-
Aug 30, 202415.9715.9815.8015.9815.79-
Aug 29, 202415.5615.9415.5615.8915.70-
Aug 28, 202415.7315.7715.4815.6015.41-
Aug 27, 202415.0115.9315.0115.7015.51-
Aug 26, 202414.8115.2014.8115.0314.85-
Aug 23, 202414.7615.1614.7614.9814.79-
Aug 22, 202414.6815.0214.6814.6914.51-
Aug 21, 202414.7614.9514.7214.7214.54-
Aug 20, 202414.9314.9514.8214.8214.65-
Aug 19, 202414.9514.9814.8014.8914.70-
Aug 16, 202414.9814.9814.8414.9714.78-
Aug 15, 202414.7715.2114.6915.0214.84-
Aug 14, 202414.9615.0914.7614.7614.58-
Aug 13, 202414.5514.9414.5514.8914.70-
Aug 12, 202414.8815.0214.5714.5714.401
Aug 9, 202414.5215.0514.5214.8214.64-
Aug 8, 2024 0.18 Dividend
Aug 8, 202414.1614.4013.9614.3114.13-
Aug 7, 202414.2914.4714.0914.1913.84-
Aug 6, 202414.4514.4513.9914.1013.75-
Aug 5, 202413.8714.0913.4514.0513.71100
Aug 2, 202414.0614.3114.0614.1313.78-
Aug 1, 202414.9514.9514.2314.2413.89-
Jul 31, 202415.1915.1914.6914.9014.53-
Jul 30, 202414.8215.1314.8215.1014.73-
Jul 29, 202414.9515.0914.6614.6814.32-
Jul 26, 202414.2915.0214.2914.8514.49-
Jul 25, 202413.8014.7613.7514.2813.93-
Jul 24, 202413.9514.1113.8814.0313.6930
Jul 23, 202414.1514.1513.6113.9213.58-
Jul 22, 202415.0515.2013.8014.1213.77965
Jul 19, 202416.7317.0416.3816.5516.14-
Jul 18, 202417.0417.0416.7116.7216.30-
Jul 17, 202416.9417.3316.9417.0816.66-
Jul 16, 202417.1517.2017.0017.1016.68-
Jul 15, 202417.1217.3217.0717.2116.79-
Jul 12, 202417.5517.5517.0117.1316.70-
Jul 11, 202417.2217.5217.2217.5017.07-
Jul 10, 202417.4117.5117.0817.2316.81-
Jul 9, 202417.2017.5917.0117.4717.04-
Jul 8, 202417.1317.3616.9917.1716.75-
Jul 5, 202416.6517.2016.6517.2016.78-
Jul 4, 202416.6017.1016.5816.6516.24-
Jul 3, 202416.2616.6816.0316.6016.19-
Jul 2, 202416.4616.4616.0616.2015.80-
Jul 1, 202416.9716.9716.4216.4216.01-
Jun 28, 202416.8316.8316.5016.6216.21-
Jun 27, 202416.5816.7616.4816.7616.35-
Jun 26, 202417.0017.0016.3816.5716.16-
Jun 25, 202417.0017.0016.7316.9316.52-
Jun 24, 202416.4017.3416.4017.3416.92-
Jun 21, 202416.1016.6116.1016.4516.05-
Jun 20, 202416.5816.5816.3316.3315.93-
Jun 19, 202416.9417.0016.7717.0016.58-
Jun 18, 202417.1417.1416.8216.8716.46-
Jun 17, 202417.2517.3316.7817.0816.67-
Jun 14, 202417.2417.2416.8017.1616.74-
Jun 13, 202417.5317.5317.1217.1316.71-
Jun 12, 202417.3817.5717.1817.5717.13-
Jun 11, 202417.5817.8717.2317.3216.89-
Jun 10, 202417.8317.8317.2217.5817.152,501
Jun 7, 202417.9218.1717.8317.8617.42-
Jun 6, 202418.0118.5417.9417.9417.5025
Jun 5, 202418.4418.4418.1118.3817.92-
Jun 4, 202418.1118.3118.1118.2617.82-
Jun 3, 202418.1618.5818.0118.1317.68-
May 31, 202417.6918.1417.6918.1417.69150
May 30, 202417.9618.1417.7417.7517.31-
May 29, 202418.3418.3618.0018.3017.85-
May 28, 202418.1418.5718.1418.3517.90-
May 27, 202418.5818.5818.1218.2017.75-
May 24, 202418.8718.8718.5318.5818.128
May 23, 202418.8219.0018.5818.8518.39-
May 22, 202419.1019.2218.5818.8918.43-
May 21, 202419.8620.0018.7719.4718.991,000
May 20, 202419.6119.9018.9919.7719.2920
May 17, 202419.2319.4918.8819.4919.01-
May 16, 202418.9819.2218.5219.2218.7525
May 15, 202418.9619.0418.7818.9718.50-
May 14, 202418.9018.9418.7618.8918.43-
May 13, 202418.9319.0318.8818.8818.42-
May 10, 202419.2219.2218.9318.9718.50-
May 9, 202419.1719.2518.8419.0818.62-
May 8, 202419.2519.3919.0719.2318.7530
May 7, 202420.5420.7019.0519.1318.66-
May 6, 202420.5120.5120.2420.4319.93-
May 3, 202420.3820.5320.1920.4619.96-
May 2, 202420.2420.4120.0920.3819.88-
Apr 30, 202420.6520.6520.0320.1719.68-
Apr 29, 202420.6120.6120.3720.6020.09-
Apr 26, 202420.6920.6920.3520.5020.00-
Apr 25, 202420.5020.6520.1620.5020.00-
Apr 24, 202421.1621.1620.4320.5520.05-
Apr 23, 202420.5321.1820.4821.0420.52-
Apr 22, 202420.7620.7620.4820.4819.98-
Apr 19, 202420.6120.7420.2520.5420.04-
Apr 18, 202420.6721.0120.5320.8720.36-
Apr 17, 202420.1220.5520.1220.5120.0120
Apr 16, 202420.2820.2819.9619.9619.47-
Apr 15, 202420.2920.7020.2920.4119.91-
Apr 12, 202421.3921.3920.1120.2219.72-
Apr 11, 202421.4521.6520.5721.3020.782,201
Apr 10, 202421.4821.7621.3221.4520.92-
Apr 9, 202421.4321.5421.2521.3520.83-
Apr 8, 202421.0021.5320.9321.3620.84-
Apr 5, 202420.7020.9520.3820.8020.29100
Apr 4, 202421.1221.1620.6320.6320.12-
Apr 3, 202420.4921.0920.4921.0920.5748
Apr 2, 202421.0321.2120.3620.5620.06-
Mar 28, 202420.9321.1820.8721.1320.61-
Mar 27, 202421.2021.2020.9420.9820.47-
Mar 26, 202421.0621.1820.8421.1820.66-
Mar 25, 202421.1821.1820.7221.0420.52-
Mar 22, 202421.2121.2120.9521.1820.66-
Mar 21, 202420.9721.4620.9721.2720.75-
Mar 20, 202420.8220.9620.6620.9420.43-
Mar 19, 202420.7120.9720.6420.8420.33-
Mar 18, 202420.4120.7720.4120.7720.26-
Mar 15, 202419.7420.6319.7420.5620.06-
Mar 14, 202419.8919.8919.7419.7419.25-
Mar 13, 202420.0020.0019.7019.9019.41-
Mar 12, 202420.4520.4519.8919.9719.48-
Mar 11, 202420.1120.4720.1120.4719.97-
Mar 8, 202420.5320.5619.9220.0019.51-
Mar 7, 202420.2220.5720.1720.4319.93-
Mar 6, 202420.0620.2919.9720.2919.79-
Mar 5, 202420.2120.2119.8320.0019.51-
Mar 4, 202419.7720.3919.7720.2619.76-
Mar 1, 202420.1620.1619.6319.6419.16-
Feb 29, 202420.3320.3320.0420.1119.62100
Feb 28, 202420.5320.5320.1720.2719.77-
Feb 27, 202420.4920.5020.3520.4819.98-
Feb 26, 202420.3920.7120.3820.5320.03-
Feb 23, 202420.3920.5520.2320.4319.932
Feb 22, 202420.1620.4420.1620.4319.93-
Feb 21, 202419.8720.2619.8720.0319.54-
Feb 20, 202420.1120.1419.9119.9119.42-
Feb 19, 202420.0420.1619.9820.1619.67-
Feb 16, 202420.5020.5020.0120.0119.5274
Feb 15, 202420.0420.4920.0420.4719.97-
Feb 14, 202419.9020.0719.8619.9719.48-
Feb 13, 202419.7820.0419.7819.8919.40-
Feb 12, 202420.2020.2019.8319.8319.355
Feb 9, 202420.2120.2119.9119.9119.42-
Feb 8, 202419.9720.3619.9720.1619.67-
Feb 7, 202419.5919.9719.5919.9719.48500
Feb 6, 202419.7419.7519.4619.6519.17-
Feb 5, 202419.9719.9719.5019.6919.2180

Related Tickers

INR.DE International Consolidated Airlines Group S.A.
4.0880
+1.61%
 
JALA.F Japan Airlines Co., Ltd.
7.85
-0.63%
 
091810.KS T'Way Air Co., Ltd.
3,435.00
-11.92%
 
SIA1.MU Singapore Airlines Ltd
4.5660
+1.81%
 
EJT1.F easyJet plc
6.04
-1.66%
 
WZZZY Wizz Air Holdings Plc
4.3800
0.00%
 
A1G.HM American Airlines Group Inc
15.96
-2.30%
 
SINGF Singapore Airlines Limited
4.7000
0.00%
 
NWC.F Norwegian Air Shuttle ASA
0.8988
-1.23%
 
0HE6.IL American Airlines Group Inc.
16.44
+62.86%