Frankfurt - Delayed Quote EUR

Ryanair Holdings plc (RY4C.F)

Compare
20.56
-0.11
(-0.53%)
At close: January 31 at 8:20:38 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202520.5620.5620.5620.5620.56-
Jan 30, 202520.0820.6720.0820.6720.67680
Jan 29, 202520.3921.0020.3921.0021.0013
Jan 28, 202519.7720.1319.7720.1320.13100
Jan 27, 202519.2220.5419.2219.7819.781,784
Jan 24, 202519.0419.7919.0419.7919.79300
Jan 23, 202518.7819.5018.7819.5019.50480
Jan 22, 202518.7618.8318.7618.8318.83400
Jan 21, 202518.0718.0718.0718.0718.07-
Jan 20, 202517.8817.8817.8817.8817.88877
Jan 17, 202518.0318.0317.9717.9717.97230
Jan 16, 2025 0.22 Dividend
Jan 16, 202518.0718.0718.0718.0718.07-
Jan 15, 202518.3518.3518.3318.3318.11270
Jan 14, 202518.0818.5818.0818.5818.3530
Jan 13, 202518.3018.3018.3018.3018.08-
Jan 10, 202518.6518.6518.6518.6518.42-
Jan 9, 202518.5118.5118.5118.5118.28-
Jan 8, 202518.9219.1518.9219.1518.91239
Jan 7, 202518.3518.7518.3518.7518.52800
Jan 6, 202518.5818.5818.3018.3018.07200
Jan 3, 202518.7818.9818.7818.8118.581,223
Jan 2, 202518.7718.8618.7718.8618.64810
Dec 30, 202419.0019.0019.0019.0018.77-
Dec 27, 202418.9518.9518.9518.9518.7245
Dec 23, 202418.8319.2218.8319.2218.99200
Dec 20, 202418.8518.8518.8518.8518.62-
Dec 19, 202418.8519.1518.8519.0918.86320
Dec 18, 202418.9118.9118.9118.9118.681,294
Dec 17, 202419.2019.2019.2019.2018.97-
Dec 16, 202419.9319.9319.9319.9319.6955
Dec 13, 202419.4719.8019.4719.6319.391,175
Dec 12, 202419.1919.7319.1919.5819.34604
Dec 11, 202419.2119.3219.2119.3219.08500
Dec 10, 202419.3919.3919.3919.3919.15-
Dec 9, 202419.3319.3319.3319.3319.1050
Dec 6, 202419.1619.4819.1619.4819.24100
Dec 5, 202418.7019.4018.7019.4019.163,300
Dec 4, 202418.7619.2518.7619.2519.02565
Dec 3, 202418.6019.0318.6019.0318.80400
Dec 2, 202418.0518.6018.0518.6018.37160
Nov 29, 202417.8417.8417.8417.8417.63-
Nov 28, 202418.1218.3418.1218.3418.12300
Nov 27, 202418.0818.3717.9617.9617.741,580
Nov 26, 202418.4918.4918.4918.4918.26-
Nov 25, 202418.1318.3418.1318.3418.1240
Nov 22, 202417.9518.1017.8518.1017.88460
Nov 21, 202418.1018.3318.1018.1717.95800
Nov 20, 202418.5618.5618.5618.5618.33111
Nov 19, 202418.5018.6318.2518.2518.02525
Nov 18, 202418.5818.8918.5818.8918.66200
Nov 15, 202418.8118.8318.7818.7818.56392
Nov 14, 202418.5918.7418.5918.7418.51172
Nov 13, 202418.5818.5818.5818.5818.36-
Nov 12, 202418.9718.9718.9718.9718.74-
Nov 11, 202418.8519.2018.8519.0118.781,377
Nov 8, 202418.9219.0018.6818.6818.46760
Nov 7, 202418.5318.7918.3718.7918.561,770
Nov 6, 202418.4118.9018.3718.3718.151,455
Nov 5, 202417.7518.6017.7518.3818.15932
Nov 4, 202417.2017.7517.2017.7517.54568
Nov 1, 202417.0217.0217.0217.0216.81-
Oct 31, 202417.1717.1717.1717.1716.9790
Oct 30, 202417.3417.3617.2517.3617.15558
Oct 29, 202417.5917.6817.5917.6117.401,200
Oct 28, 202417.6717.6717.6717.6717.45-
Oct 25, 202417.3717.7917.3717.7917.572
Oct 24, 202417.5317.6317.4517.6017.3919,813
Oct 23, 202417.5717.5717.5717.5717.35-
Oct 22, 202417.4117.4117.4117.4117.20-
Oct 21, 202417.2017.2017.2017.2017.00290
Oct 18, 202417.4017.4017.4017.4017.18-
Oct 17, 202417.0017.5017.0017.5017.291,230
Oct 16, 202417.1017.1517.1017.1516.9465
Oct 15, 202416.9817.4816.9817.2417.031,307
Oct 14, 202416.8017.0016.4517.0016.79350
Oct 11, 202416.4116.4116.4116.4116.21-
Oct 10, 202416.6016.6016.3016.3016.1040
Oct 9, 202416.2516.4916.2516.4816.28300
Oct 8, 202415.9515.9515.9515.9515.76-
Oct 7, 202416.3916.3916.3916.3916.19-
Oct 4, 202415.8216.1715.8216.1715.9822
Oct 3, 202415.8015.8015.8015.8015.60-
Oct 2, 202416.0416.0415.9715.9715.77220
Oct 1, 202416.5816.5816.5416.5416.34157
Sep 30, 202416.5216.5216.3816.3816.18365
Sep 27, 202416.9516.9516.9516.9516.75-
Sep 26, 202416.7717.2516.7717.1516.94875
Sep 25, 202416.5116.7716.5116.7716.57650
Sep 24, 202416.4216.5616.4216.5616.361,580
Sep 23, 202416.4416.4416.3916.3916.19300
Sep 20, 202416.5916.6316.3516.6116.41632
Sep 19, 202416.0216.9016.0216.9016.69199
Sep 18, 202416.0616.0616.0616.0615.86-
Sep 17, 202415.1415.1415.1415.1414.96-
Sep 16, 202415.1915.1915.1915.1915.01-
Sep 13, 202415.2515.5115.2515.5115.32340
Sep 12, 202415.7015.7015.7015.7015.51-
Sep 11, 202415.4415.4415.4415.4415.25-
Sep 10, 202415.6115.9315.6115.9315.7450
Sep 9, 202415.4215.5815.4215.5815.39111
Sep 6, 202415.5715.6815.4115.4115.22481
Sep 5, 202415.3815.3815.3815.3815.19-
Sep 4, 202415.6715.6715.4015.4015.211,000
Sep 3, 202415.5115.5115.5115.5115.32-
Sep 2, 202415.8115.8115.8115.8115.61-
Aug 30, 202415.7015.9615.7015.9615.7740
Aug 29, 202415.3915.3915.3915.3915.20-
Aug 28, 202415.5615.5615.5615.5615.37-
Aug 27, 202414.9015.8514.9015.8515.6515
Aug 26, 202414.7615.1014.7614.9614.78950
Aug 23, 202414.5814.9014.5814.9014.7235
Aug 22, 202414.4914.4914.4914.4914.32-
Aug 21, 202414.6815.0514.6815.0514.87200
Aug 20, 202414.7014.7014.7014.7014.53-
Aug 19, 202414.7614.7614.7614.7614.58-
Aug 16, 202415.3515.3515.3515.3515.1630
Aug 15, 202414.6114.6114.6114.6114.44-
Aug 14, 202414.8614.8914.8614.8914.71300
Aug 13, 202414.4714.4714.4714.4714.29-
Aug 12, 202414.7215.1214.7214.9714.78608
Aug 9, 202414.3414.3414.3414.3414.16-
Aug 8, 2024 0.18 Dividend
Aug 8, 202414.1014.4014.0014.4014.231,157
Aug 7, 202414.0714.7614.0714.4714.121,857
Aug 6, 202414.0214.0214.0214.0213.67-
Aug 5, 202413.7813.7813.7713.7713.44141
Aug 2, 202413.9714.1913.9714.0713.732,155
Aug 1, 202414.7314.7314.7114.7114.35426
Jul 31, 202414.9014.9014.9014.9014.54-
Jul 30, 202414.5614.9614.5614.9614.60150
Jul 29, 202415.0115.2815.0115.2814.91900
Jul 26, 202414.0415.0314.0415.0314.661,061
Jul 25, 202413.7614.4313.7614.4314.071,820
Jul 24, 202413.5614.2513.5614.0913.757,345
Jul 23, 202413.8414.4413.7314.0113.673,767
Jul 22, 202415.0015.0013.9114.1513.814,837
Jul 19, 202416.5116.6616.5116.6016.201,020
Jul 18, 202416.9116.9116.8116.8116.40100
Jul 17, 202416.8717.2816.4516.4516.05208
Jul 16, 202417.0517.0517.0517.0516.64275
Jul 15, 202416.9016.9016.9016.9016.49-
Jul 12, 202417.2517.2517.2517.2516.8330
Jul 11, 202417.0217.5917.0217.5917.16115
Jul 10, 202417.0717.2117.0717.2116.7960
Jul 9, 202416.8717.4216.8717.4216.9945
Jul 8, 202416.7517.2116.7517.2116.791,243
Jul 5, 202416.4016.8416.4016.8416.4480
Jul 4, 202416.4016.8316.4016.8316.43540
Jul 3, 202415.8916.2915.8916.2915.89600
Jul 2, 202416.1516.1516.1516.1515.76-
Jul 1, 202416.6716.6816.6716.6816.28200
Jun 28, 202416.3916.5016.3916.4016.001,000
Jun 27, 202416.3516.8216.3516.8216.41435
Jun 26, 202417.3417.3416.8416.8616.45669
Jun 25, 202416.7816.7816.7816.7816.38-
Jun 24, 202416.1116.4016.1116.4016.00750
Jun 21, 202416.0616.0616.0616.0615.67-
Jun 20, 202416.6616.6616.2716.2715.881,002
Jun 19, 202416.7016.7016.7016.7016.30-
Jun 18, 202417.3917.3917.3917.3916.9650
Jun 17, 202416.8417.2416.7916.8716.46999
Jun 14, 202417.0017.0017.0017.0016.58942
Jun 13, 202417.2717.4017.2017.3116.891,085
Jun 12, 202417.2017.3117.2017.3116.89500
Jun 11, 202417.2317.5217.2317.5217.0960
Jun 10, 202417.5017.5017.3017.4617.041,822
Jun 7, 202417.7517.7517.7517.7517.32-
Jun 6, 202418.0218.8518.0218.8518.4011
Jun 5, 202418.0818.0818.0618.0617.6250
Jun 4, 202417.8917.8917.8917.8917.46-
Jun 3, 202417.5818.0017.5817.8017.37700
May 31, 202417.4018.0817.4018.0817.651,190
May 30, 202417.8118.2017.8118.2017.76100
May 29, 202418.0018.0018.0018.0017.56266
May 28, 202418.0018.7018.0018.5018.05611
May 27, 202418.3318.4818.3018.4417.9918,354
May 24, 202418.5518.5518.5518.5518.09-
May 23, 202418.5518.5518.4318.4317.9830
May 22, 202419.4419.4418.4318.8818.421,320
May 21, 202419.5419.9219.0819.7019.221,985
May 20, 202419.0519.9519.0519.9519.461,844
May 17, 202418.8619.3018.8619.3018.83500
May 16, 202418.6919.1918.6919.1918.725,357
May 15, 202418.6018.6018.6018.6018.15-
May 14, 202418.6518.8818.6518.7018.251,002
May 13, 202418.6919.0518.6919.0518.5870
May 10, 202418.8619.4318.8618.9818.51708
May 9, 202418.9518.9518.9518.9518.49-
May 8, 202418.8019.2318.8019.2318.7645
May 7, 202420.1620.1618.9519.5019.03984
May 6, 202420.1620.5020.1620.5020.00300
May 3, 202420.1120.4020.1120.4019.903,400
May 2, 202420.0120.2220.0120.2219.73357
Apr 30, 202420.5020.5020.3020.3419.852,220
Apr 29, 202420.2520.4320.2520.4319.9315
Apr 26, 202420.2020.4420.2020.4419.941,000
Apr 25, 202420.2120.5120.2120.5120.01480
Apr 24, 202420.8720.8720.2220.2219.73300
Apr 23, 202420.3620.3620.3620.3619.86-
Apr 22, 202420.4520.5820.1920.1919.70485
Apr 19, 202420.2120.5020.2120.3719.87310
Apr 18, 202420.3021.0520.3020.8020.292,550
Apr 17, 202420.2920.4920.2120.4919.999,471
Apr 16, 202420.0020.0820.0020.0819.59700
Apr 15, 202420.6420.7320.6020.6520.1521,900
Apr 12, 202420.9020.9620.0820.0819.592,470
Apr 11, 202421.2821.2820.7820.7820.27200
Apr 10, 202421.2121.8421.2121.6721.149,569
Apr 9, 202421.2421.2421.2421.2420.72-
Apr 8, 202420.6420.6420.6420.6420.14-
Apr 5, 202420.5220.5620.5220.5620.06150
Apr 4, 202421.5921.5921.5921.5921.0730
Apr 3, 202420.2921.1220.2921.1220.61500
Apr 2, 202420.7821.0120.7820.7820.271,950
Mar 28, 202420.7621.3620.7621.3620.8450
Mar 27, 202421.5521.5521.1121.1120.60228
Mar 26, 202420.8320.9720.8320.9720.46531
Mar 25, 202420.9020.9220.9020.9220.41300
Mar 22, 202420.9321.0720.9320.9820.474,700
Mar 21, 202420.9021.3220.9021.2420.72265
Mar 20, 202420.5421.0320.5421.0320.52393
Mar 19, 202420.4721.0020.4721.0020.49275
Mar 18, 202420.6020.6020.4020.4919.99853
Mar 15, 202419.5020.5419.5020.4219.92700
Mar 14, 202420.2220.2219.5319.5319.06260
Mar 13, 202419.8019.9219.7219.7819.301,230
Mar 12, 202420.3720.3820.2520.2519.7635
Mar 11, 202420.0120.2020.0120.2019.71765
Mar 8, 202420.3720.4620.0020.0019.5111,601
Mar 7, 202420.1020.1920.1020.1919.70150
Mar 6, 202419.9419.9419.9419.9419.46-
Mar 5, 202420.0020.0019.8719.9019.421,365
Mar 4, 202419.3419.9019.3419.9019.42236
Mar 1, 202420.0720.0720.0720.0719.58-
Feb 29, 202420.0220.1119.8819.8819.39750
Feb 28, 202420.2620.3820.2020.2019.71581
Feb 27, 202420.2720.5220.2720.5220.02524
Feb 26, 202420.1120.4220.1120.4219.9210
Feb 23, 202420.0820.6020.0820.6020.10185
Feb 22, 202420.2520.3520.1420.3519.863
Feb 21, 202419.7020.0919.7020.0919.6099
Feb 20, 202419.8820.1019.8219.8219.34182
Feb 19, 202420.1120.1120.1120.1119.6241
Feb 16, 202420.7120.7120.7120.7120.2140
Feb 15, 202419.9520.5919.9520.0119.52281
Feb 14, 202420.0620.0619.8719.8719.3929
Feb 13, 202419.6220.0819.6219.9619.47700
Feb 12, 202419.7620.0719.7619.9919.50100
Feb 9, 202420.0020.0920.0020.0919.6095
Feb 8, 202419.7520.2019.7520.2019.711,346
Feb 7, 202419.9819.9819.4119.6519.17365
Feb 6, 202419.4219.4519.4219.4518.981,000
Feb 5, 202420.2720.2719.6019.7219.242,175
Feb 2, 202419.4519.9119.4519.9119.431,734
Feb 1, 202419.0319.4919.0319.4919.01175
Jan 31, 202419.3619.3619.1219.3318.86600

Related Tickers

OYC.MU Delta Air Lines Inc
66.11
+0.78%
 
OYC.SG Delta Air Lines Inc
65.09
-1.59%
 
OYC.DU Delta Air Lines Inc
65.90
+0.50%
 
SIA.MU Singapore Airlines Limited
9.15
0.00%
 
OYC.BE Delta Air Lines Inc
65.02
-1.02%
 
OYC.F Delta Air Lines, Inc.
66.08
+0.82%
 
WI2.SG Wizz Air Holdings PLC
15.32
-2.61%
 
EJT1.HA easyJet PLC
6.12
-0.16%
 
SINGF Singapore Airlines Limited
4.7000
0.00%
 
WI2.F Wizz Air Holdings Plc
15.63
-0.32%