XETRA - Delayed Quote EUR

Ryanair Holdings plc (RY4C.DE)

Compare
18.89
-0.10
(-0.53%)
At close: 5:35:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202518.8019.0018.8018.8918.8917,025
Jan 21, 202518.3718.9918.2718.9918.996,272
Jan 20, 202518.1618.4418.1618.3118.312,901
Jan 17, 202518.0118.2517.9518.0118.018,675
Jan 16, 2025 0.22 Dividend
Jan 16, 202518.2818.4017.6718.0018.0048,367
Jan 15, 202518.5018.5018.3118.4018.188,729
Jan 14, 202518.3018.6018.3018.4918.2610,376
Jan 13, 202518.4118.5317.9718.1717.9535,216
Jan 10, 202518.9118.9818.4718.6418.4123,777
Jan 9, 202518.9919.0818.6718.9018.6719,863
Jan 8, 202519.2319.3518.8318.8318.6138,425
Jan 7, 202518.6319.0818.5019.0818.8422,827
Jan 6, 202518.8718.8718.3918.5618.3331,890
Jan 3, 202519.0319.0318.6118.8318.6113,819
Jan 2, 202519.1719.2018.8419.1118.8826,651
Dec 30, 202419.0819.0819.0819.0818.85-
Dec 27, 202419.1219.1218.9419.0818.8512,385
Dec 23, 202419.1919.3519.0019.0018.7714,700
Dec 20, 202419.1819.3518.8619.2419.0053,896
Dec 19, 202418.9819.3018.9019.2118.9832,712
Dec 18, 202419.4319.5219.2619.5019.275,222
Dec 17, 202419.2819.5819.2819.4519.2121,167
Dec 16, 202419.5019.5819.3019.4519.2216,330
Dec 13, 202419.6419.8419.5819.7519.5134,207
Dec 12, 202419.2419.7919.2419.4019.1628,151
Dec 11, 202419.2019.4319.1619.1618.9218,721
Dec 10, 202419.3819.5319.2519.5319.3012,269
Dec 9, 202419.5819.5819.3819.5319.307,891
Dec 6, 202419.4919.5519.3619.4919.2553,442
Dec 5, 202419.0919.5619.0019.1918.9645,405
Dec 4, 202419.0919.2519.0019.1818.9522,861
Dec 3, 202418.9719.3418.9219.0918.8693,308
Dec 2, 202418.4518.8218.4418.7518.5338,622
Nov 29, 202418.1618.6418.0618.6018.3727,749
Nov 28, 202418.1818.1818.1818.1817.96-
Nov 27, 202418.2218.3218.1318.1817.9610,976
Nov 26, 202418.3318.4118.1518.3218.1024,256
Nov 25, 202418.1718.1718.1718.1717.95-
Nov 22, 202417.8018.2317.7818.1717.9558,368
Nov 21, 202418.5318.5518.2018.2017.9859,356
Nov 20, 202418.7418.7418.3618.4918.2630,493
Nov 19, 202418.6918.6918.1318.6118.3927,821
Nov 18, 202418.8018.8018.4318.4718.2541,623
Nov 15, 202418.8919.0018.7418.8318.6128,583
Nov 14, 202418.5918.9818.5218.7718.5536,024
Nov 13, 202418.6818.7118.5518.5918.3634,843
Nov 12, 202418.9519.0018.6018.9118.6843,227
Nov 11, 202419.0719.1718.9519.0018.7641,641
Nov 8, 202418.9419.1118.8318.9418.7152,776
Nov 7, 202418.2718.9418.2418.9018.6761,406
Nov 6, 202418.8219.1718.2418.2418.02173,266
Nov 5, 202417.6518.5517.6018.4418.2243,690
Nov 4, 202417.5518.0017.2217.6517.4337,629
Nov 1, 202417.4217.8017.1917.5517.3316,117
Oct 31, 202417.3317.5517.3317.4417.2354,644
Oct 30, 202417.3917.6017.2017.4217.2116,954
Oct 29, 202417.7317.8217.3117.3317.1235,212
Oct 28, 202417.9218.0917.6017.6117.4032,126
Oct 25, 202417.7117.8817.5117.6417.4211,912
Oct 24, 202417.6517.8917.5817.8917.6757,015
Oct 23, 202417.7517.8517.4717.5917.3835,880
Oct 22, 202417.5917.7517.4817.7017.4915,731
Oct 21, 202417.4417.6017.3017.4117.1996,080
Oct 18, 202417.5017.5017.2617.4217.2110,841
Oct 17, 202417.2917.5617.2217.4417.2326,902
Oct 16, 202417.1717.3216.8717.2817.0749,531
Oct 15, 202417.4617.5317.2317.3317.1255,683
Oct 14, 202416.8817.2416.7017.1716.9629,841
Oct 11, 202416.6516.8416.4916.8416.6436,026
Oct 10, 202416.7516.7716.5016.6916.4912,455
Oct 9, 202416.4916.8016.4816.8016.608,128
Oct 8, 202416.1016.5116.1016.3016.1014,406
Oct 7, 202416.4716.6016.1816.1815.9813,682
Oct 4, 202415.9516.4515.9516.4316.2310,263
Oct 3, 202416.1116.1515.8515.9315.7413,255
Oct 2, 202416.1616.2915.9715.9915.8014,674
Oct 1, 202416.6717.0216.1916.5516.3531,504
Sep 30, 202416.6916.8816.5016.8816.6715,098
Sep 27, 202417.1017.1816.8816.8816.688,544
Sep 26, 202416.9317.4316.9316.9916.7855,422
Sep 25, 202416.5916.9316.5916.9316.7321,719
Sep 24, 202416.5416.6416.4316.5816.3711,675
Sep 23, 202416.5016.5616.3716.5416.3411,302
Sep 20, 202416.7016.7016.3616.5916.395,057
Sep 19, 202416.4716.7516.4216.7416.5434,836
Sep 18, 202416.0316.2516.0016.1715.9722,259
Sep 17, 202415.5616.2215.5216.2016.0023,144
Sep 16, 202415.4015.5115.2315.3015.1111,243
Sep 13, 202415.4015.6615.2315.6615.4718,233
Sep 12, 202415.9716.1014.9915.4415.2540,415
Sep 11, 202415.9015.9215.6415.8515.6610,236
Sep 10, 202415.7416.0015.7215.8915.699,974
Sep 9, 202415.7816.0315.6915.8515.6610,574
Sep 6, 202415.8115.9415.5215.9415.755,623
Sep 5, 202415.6616.0015.5516.0015.8128,568
Sep 4, 202415.6015.7215.3115.5315.3553,795
Sep 3, 202415.7615.9015.7515.9015.704,987
Sep 2, 202415.9715.9715.5615.7615.5612,691
Aug 30, 202415.7616.0215.7616.0015.8112,878
Aug 29, 202415.7315.8515.6615.8015.6112,527
Aug 28, 202415.6515.7815.6515.6615.478,869
Aug 27, 202415.1316.0015.1115.7715.5892,889
Aug 26, 202415.0215.4115.0215.1114.9334,414
Aug 23, 202414.8815.1914.8815.1915.0023,286
Aug 22, 202415.0015.0014.8514.8514.678,772
Aug 21, 202414.7714.9914.7714.8114.635,507
Aug 20, 202414.8914.9914.7814.9414.763,607
Aug 19, 202414.9015.0014.8214.8214.652,930
Aug 16, 202414.9014.9414.7714.8614.6816,497
Aug 15, 202414.7015.0014.5314.9914.817,114
Aug 14, 202415.0215.1814.7314.8114.6317,208
Aug 13, 202414.7514.9914.7514.9014.7212,323
Aug 12, 202415.0515.0714.6814.6814.5020,250
Aug 9, 202414.6015.0514.5114.9514.7793,735
Aug 8, 2024 0.18 Dividend
Aug 8, 202413.9214.8013.9014.4814.3032,793
Aug 7, 202414.0915.1014.0014.3413.9931,399
Aug 6, 202414.1914.5113.9013.9113.5736,953
Aug 5, 202413.5014.1313.5014.1313.7857,393
Aug 2, 202414.5314.5313.9713.9813.6320,640
Aug 1, 202414.6814.9114.2614.3013.9525,275
Jul 31, 202415.1815.2414.6314.6314.2721,844
Jul 30, 202414.8515.0414.8515.0314.6716,684
Jul 29, 202415.0115.2014.8214.8414.4728,380
Jul 26, 202414.5015.0114.4714.9814.6184,501
Jul 25, 202413.9014.6513.7014.4714.11132,316
Jul 24, 202413.9414.3013.9114.0213.68406,185
Jul 23, 202414.0614.0613.5313.7813.45221,328
Jul 22, 202415.4015.4013.6513.9013.56507,791
Jul 19, 202416.7016.7616.2116.6716.266,614
Jul 18, 202416.9117.0616.7016.7216.3121,726
Jul 17, 202417.2217.3616.4917.1016.6843,329
Jul 16, 202417.4017.4016.9516.9816.563,235
Jul 15, 202417.2517.4117.1117.2016.785,156
Jul 12, 202417.4517.4517.0017.0816.667,137
Jul 11, 202417.4317.5017.1817.4217.0013,783
Jul 10, 202417.0817.5017.0317.1616.7411,681
Jul 9, 202417.1617.5616.9917.3616.9427,577
Jul 8, 202417.1517.4416.8617.2616.8437,948
Jul 5, 202417.0017.8016.6817.8017.369,123
Jul 4, 202416.9116.9316.4416.4816.088,657
Jul 3, 202416.3316.8616.0116.4916.0819,377
Jul 2, 202416.8016.8015.9616.1915.8015,296
Jul 1, 202417.0017.0716.1516.4216.0234,565
Jun 28, 202416.5016.8316.4516.5516.146,780
Jun 27, 202416.6716.6816.4216.5816.1810,795
Jun 26, 202417.0317.0316.3116.4716.0717,912
Jun 25, 202417.1017.1016.6616.8116.4027,604
Jun 24, 202416.6516.8416.3816.8416.4312,115
Jun 21, 202416.8016.8016.1016.6516.2430,982
Jun 20, 202416.7016.7016.2016.4016.0042,308
Jun 19, 202416.8317.0916.7617.0916.6811,676
Jun 18, 202416.9016.9016.9016.9016.48-
Jun 17, 202417.6917.6916.7516.9016.4848,037
Jun 14, 202417.4017.4016.7617.1116.6939,536
Jun 13, 202417.5117.5616.9317.0816.6646,745
Jun 12, 202417.3517.8017.0517.7317.2982,344
Jun 11, 202417.5017.6917.1817.5017.0793,313
Jun 10, 202417.5017.6717.2017.5917.1719,791
Jun 7, 202418.0118.2717.5817.6217.1936,248
Jun 6, 202418.4518.5517.9718.0017.5710,290
Jun 5, 202418.4918.5818.0918.5018.0554,985
Jun 4, 202418.5018.5017.9918.3017.8528,426
Jun 3, 202418.6618.8817.7518.5118.0611,882
May 31, 202418.1518.1517.7017.9917.5517,478
May 30, 202418.0018.2317.8517.9217.4915,630
May 29, 202419.1719.1717.7018.2817.8436,381
May 28, 202418.4418.6918.2018.4518.0021,154
May 27, 202418.3218.7617.9718.5018.0526,206
May 24, 202418.7418.8018.3618.4518.0011,702
May 23, 202418.6418.9918.4218.7018.2425,367
May 22, 202419.9919.9918.4818.9018.4332,018
May 21, 202419.7820.1818.6719.1018.6322,888
May 20, 202419.6920.4918.8819.4919.0119,958
May 17, 202419.0519.7118.8819.4418.9755,986
May 16, 202418.6019.4918.5019.3218.8527,602
May 15, 202419.0819.0818.7319.0518.5829,832
May 14, 202418.9818.9818.6018.8318.3726,274
May 13, 202418.9519.0918.8518.9318.4724,815
May 10, 202418.9719.2418.8919.0018.5438,166
May 9, 202419.2719.3018.8018.8018.3441,177
May 8, 202419.1319.6218.8819.6219.1446,197
May 7, 202420.4620.7718.6419.2818.8190,160
May 6, 202420.1120.6220.1120.4819.984,022
May 3, 202420.2920.4520.1920.4519.958,152
May 2, 202420.0620.3420.0620.2719.7812,015
Apr 30, 202420.4420.4420.1820.2919.805,886
Apr 29, 202420.4420.5920.3220.5920.092,700
Apr 26, 202420.3220.5020.3220.5020.007,561
Apr 25, 202420.5720.7220.1120.3219.8214,678
Apr 24, 202420.9020.9020.4020.4419.9424,099
Apr 23, 202420.5421.0020.4621.0020.4950,348
Apr 22, 202420.6920.6920.4820.6020.1017,981
Apr 19, 202420.3020.7020.0920.7020.2016,792
Apr 18, 202420.7621.0720.4920.4919.9945,176
Apr 17, 202420.0520.5620.0520.3819.8826,467
Apr 16, 202420.1420.2420.0220.1119.6220,183
Apr 15, 202420.6120.9620.3020.3719.8741,372
Apr 12, 202421.0421.0519.9320.4819.9854,746
Apr 11, 202421.3421.3420.6121.0820.5740,193
Apr 10, 202421.4521.7921.2421.6021.0734,325
Apr 9, 202421.4021.5121.2621.4620.9428,789
Apr 8, 202420.8421.5820.8421.5621.0321,655
Apr 5, 202420.4420.8320.3620.8320.3253,976
Apr 4, 202421.1021.2420.9621.2420.728,838
Apr 3, 202420.7121.1820.6721.1820.6619,545
Apr 2, 202421.0321.2220.3620.4919.9968,848
Mar 28, 202421.0121.2020.8521.2020.689,193
Mar 27, 202421.0921.1020.8321.1020.5918,923
Mar 26, 202420.8021.0520.8021.0520.544,978
Mar 25, 202420.9021.0820.7020.9520.4420,043
Mar 22, 202421.1521.1820.9320.9620.4514,508
Mar 21, 202421.2921.4520.8921.2320.7118,966
Mar 20, 202420.7321.0020.6920.9320.426,029
Mar 19, 202420.6421.0020.5720.8720.3626,676
Mar 18, 202420.5920.7120.3620.5720.0742,904
Mar 15, 202419.9220.6019.8720.6020.1033,902
Mar 14, 202419.8519.9219.7319.8219.3318,293
Mar 13, 202420.0020.0619.6819.8519.3713,838
Mar 12, 202420.2520.3419.9320.0919.6057,804
Mar 11, 202420.1920.4720.1520.3419.8417,755
Mar 8, 202420.4820.5720.3520.3519.8522,843
Mar 7, 202420.2020.6220.1720.5820.0829,770
Mar 6, 202419.9920.2219.9620.2119.729,757
Mar 5, 202420.0320.0619.8019.9019.4112,288
Mar 4, 202419.9220.2419.8420.1819.6914,420
Mar 1, 202420.1220.1219.8319.8919.4027,404
Feb 29, 202420.1420.2519.9420.1219.6315,886
Feb 28, 202420.5620.5620.1620.3719.8711,448
Feb 27, 202420.4020.5420.3120.5020.0016,525
Feb 26, 202420.4820.7320.3820.4119.9120,495
Feb 23, 202420.1920.4920.0420.3819.887,228
Feb 22, 202420.3520.4520.1520.2919.8010,597
Feb 21, 202420.1220.3020.0520.1919.708,017
Feb 20, 202420.2620.2619.9420.1119.6215,073
Feb 19, 202420.1720.2620.0020.2619.776,604
Feb 16, 202420.2020.2720.0720.1719.6815,769
Feb 15, 202420.1120.5320.0220.1819.6927,340
Feb 14, 202420.0820.1219.8419.9919.5012,750
Feb 13, 202419.9320.1619.9320.1619.677,077
Feb 12, 202419.9920.0519.8319.9819.4917,823
Feb 9, 202420.1620.1619.9320.0219.535,325
Feb 8, 202419.9920.3819.9920.1619.6713,694
Feb 7, 202419.6719.9519.6519.8819.4042,154
Feb 6, 202419.5919.8019.4519.7319.2417,981
Feb 5, 202419.9119.9119.5119.5819.1026,694
Feb 2, 202419.6719.9419.6719.9119.4235,975
Feb 1, 202419.2719.6519.2719.5519.0723,121
Jan 31, 202419.4019.4219.0719.3218.8442,507
Jan 30, 202419.5919.7419.3519.5319.0529,694
Jan 29, 202418.1719.5918.0519.5019.02121,169
Jan 26, 202418.6818.8818.5418.6918.2435,304
Jan 25, 202418.5718.9718.5118.7618.3126,391
Jan 24, 202418.6618.8018.5418.7118.2522,091
Jan 23, 202418.2718.4018.1718.3217.8723,988
Jan 22, 202418.1918.3018.1218.2217.7836,149

Related Tickers

UAL1.DE United Airlines Holdings, Inc.
104.90
-1.09%
 
INR.DE International Consolidated Airlines Group S.A.
3.8700
-0.39%
 
A1G.DE American Airlines Group Inc.
17.84
-0.21%
 
EJT1.DE easyJet PLC
5.82
-3.77%
 
AFR0.DE Air France-KLM SA
7.47
+1.06%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.90
+1.71%
 
AF.PA Air France-KLM SA
7.45
+0.78%
 
CPA Copa Holdings, S.A.
92.19
-1.93%
 
ULCC Frontier Group Holdings, Inc.
8.52
-0.12%
 
LHA.DE Deutsche Lufthansa AG
5.96
+0.20%