Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Ryanair Holdings PLC (RY4C.MU)

19.97
0.00
(0.00%)
As of 8:10:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.9719.9719.9719.9719.97-
Apr 28, 202519.9719.9719.9719.9719.97-
Apr 25, 202519.9719.9719.9719.9719.97-
Apr 24, 202519.8819.8819.8819.8819.88-
Apr 23, 202519.5219.5219.5219.5219.52-
Apr 22, 202519.5219.5219.5219.5219.52-
Apr 17, 202519.5219.5219.5219.5219.52-
Apr 16, 202519.2619.2619.2619.2619.26-
Apr 15, 202519.1919.1919.1919.1919.19-
Apr 14, 202518.8918.8918.8918.8918.89-
Apr 11, 202518.7218.7218.7218.7218.72-
Apr 10, 202519.1520.0019.1520.0020.002,700
Apr 9, 202517.4717.4717.4717.4717.47-
Apr 8, 202517.4217.4217.4217.4217.42-
Apr 7, 202516.8716.8716.8716.8716.87-
Apr 4, 202518.5218.5218.5218.5218.52-
Apr 3, 202518.6318.6318.6318.6318.63-
Apr 2, 202519.1219.1219.1219.1219.12-
Apr 1, 202518.8319.1218.8319.1219.12500
Mar 31, 202519.3919.3918.8318.8318.83600
Mar 28, 202520.1420.1420.1420.1420.14-
Mar 27, 202520.2420.2420.2420.2420.24-
Mar 26, 202520.2420.2420.2420.2420.24-
Mar 25, 202520.6120.6120.6120.6120.61-
Mar 24, 202521.0321.0321.0321.0321.03-
Mar 21, 202520.7220.7220.7220.7220.72-
Mar 20, 202520.7220.7220.7220.7220.72-
Mar 19, 202520.6520.6520.6520.6520.65-
Mar 18, 202520.6220.6220.6220.6220.62-
Mar 17, 202520.6120.6120.6120.6120.61-
Mar 14, 202520.5020.5020.5020.5020.50-
Mar 13, 202520.3420.3420.3420.3420.34-
Mar 12, 202520.2920.2920.2920.2920.29-
Mar 11, 202520.2920.2920.2920.2920.29-
Mar 10, 202520.5820.5820.5820.5820.58-
Mar 7, 202520.5920.5920.1720.1720.17270
Mar 6, 202520.8020.8020.4820.4820.48450
Mar 5, 202520.6120.6120.6120.6120.61-
Mar 4, 202520.6120.6120.6120.6120.61-
Mar 3, 202520.6720.6720.6720.6720.67-
Feb 28, 202520.5820.5820.5820.5820.58-
Feb 27, 202520.4920.4920.4920.4920.49-
Feb 26, 202519.9719.9719.9719.9719.97-
Feb 25, 202519.9419.9419.9419.9419.94-
Feb 24, 202519.9419.9419.9419.9419.94-
Feb 21, 202519.9419.9419.9419.9419.94-
Feb 20, 202519.9019.9019.9019.9019.90-
Feb 19, 202519.8619.8619.8619.8619.86-
Feb 18, 202520.1920.1920.1920.1920.19-
Feb 17, 202519.9819.9819.9819.9819.98-
Feb 14, 202519.9820.1419.9820.1420.14100
Feb 13, 202520.2220.2220.2220.2220.22-
Feb 12, 202519.9219.9219.9219.9219.92-
Feb 11, 202519.9919.9919.9919.9919.99-
Feb 10, 202519.9220.0319.9220.0320.0320
Feb 7, 202520.1720.1720.1720.1720.17-
Feb 6, 202520.1220.1220.1220.1220.12-
Feb 5, 202520.1220.1220.1220.1220.12-
Feb 4, 202520.0020.1220.0020.1220.12200
Feb 3, 202520.2520.2520.0020.0020.001,000
Jan 31, 202520.6020.6020.6020.6020.60-
Jan 30, 202520.2820.2820.2820.2820.28-
Jan 29, 202520.4320.4320.4320.4320.43-
Jan 28, 202519.7319.7319.7319.7319.73-
Jan 27, 202519.3319.3319.3319.3319.33-
Jan 24, 202519.1819.1819.1819.1819.18-
Jan 23, 202518.8518.8518.8518.8518.85-
Jan 22, 202518.7518.7518.7518.7518.75-
Jan 21, 202518.3318.3318.3318.3318.33-
Jan 20, 202518.1018.3118.1018.3118.31170
Jan 17, 202518.3318.3318.3318.3318.33-
Jan 16, 2025 0.223 Dividend
Jan 16, 202518.4018.4018.4018.4018.40-
Jan 15, 202518.5218.5218.5218.5218.30-
Jan 14, 202518.5218.5218.5218.5218.30-
Jan 13, 202518.6418.6418.6418.6418.42-
Jan 10, 202518.7818.7818.7818.7818.56-
Jan 9, 202518.7818.7818.7818.7818.56-
Jan 8, 202519.1119.1119.1119.1118.88-
Jan 7, 202518.7018.7018.7018.7018.47-
Jan 6, 202518.9218.9218.5118.5118.2930
Jan 3, 202519.0119.0119.0119.0118.78-
Jan 2, 202519.0219.0219.0219.0218.79-
Dec 30, 202419.0419.0419.0419.0418.81-
Dec 27, 202419.0419.0419.0419.0418.81-
Dec 23, 202419.0819.0819.0819.0818.86-
Dec 20, 202419.1919.1919.1919.1918.96-
Dec 19, 202419.1919.1919.1919.1918.96-
Dec 18, 202419.4519.4519.4519.4519.22-
Dec 17, 202419.4219.4519.4219.4519.22500
Dec 16, 202419.4219.4219.4219.4219.18-
Dec 13, 202419.3019.3019.3019.3019.06-
Dec 12, 202419.2819.2819.2819.2819.05-
Dec 11, 202419.4219.4219.3119.3119.07228
Dec 10, 202419.4219.4219.4219.4219.19-
Dec 9, 202419.4219.4219.4219.4219.19-
Dec 6, 202419.1019.1019.1019.1018.87-
Dec 5, 202418.9018.9018.9018.9018.67-
Dec 4, 202418.9018.9018.9018.9018.67-
Dec 3, 202418.6018.6018.6018.6018.38-
Dec 2, 202418.3318.6018.3318.6018.38500
Nov 29, 202418.1418.1518.1418.1517.9355
Nov 28, 202418.4218.4218.4218.4218.20-
Nov 27, 202418.4218.4218.4218.4218.20-
Nov 26, 202418.4218.4218.4218.4218.20-
Nov 25, 202418.3418.3418.3418.3418.12-
Nov 22, 202418.2018.2018.2018.2017.99-
Nov 21, 202418.5018.5018.5018.5018.28-
Nov 20, 202418.7818.7818.7818.7818.55-
Nov 19, 202418.6718.6718.6718.6718.45-
Nov 18, 202418.8518.8518.8518.8518.63-
Nov 15, 202418.7818.8518.7818.8518.63100
Nov 14, 202418.4418.4418.4418.4418.2220
Nov 13, 202418.7818.7818.7818.7818.56-
Nov 12, 202418.9318.9318.9318.9318.70-
Nov 11, 202418.9318.9318.9318.9318.70-
Nov 8, 202418.8418.8418.8418.8418.61-
Nov 7, 202418.8018.8018.8018.8018.57-
Nov 6, 202418.2518.2518.2518.2518.04-
Nov 5, 202417.6817.6817.6817.6817.47-
Nov 4, 202417.3317.3317.3317.3317.13-
Nov 1, 202417.3317.3317.3317.3317.13-
Oct 31, 202417.4217.4217.3917.3917.1830
Oct 30, 202417.5317.5317.4217.4217.22500
Oct 29, 202417.6317.6317.6317.6317.41-
Oct 28, 202417.6317.6317.6317.6317.41-
Oct 25, 202417.6317.6317.6317.6317.41-
Oct 24, 202417.6317.6317.6317.6317.41-
Oct 23, 202417.6317.6317.6317.6317.41-
Oct 22, 202417.4917.4917.4917.4917.27-
Oct 21, 202417.4117.4117.4117.4117.20-
Oct 18, 202417.4117.4117.3517.3517.141,000
Oct 17, 202417.1717.1717.1717.1716.97-
Oct 16, 202417.1717.1717.1717.1716.97-
Oct 15, 202417.0717.0717.0717.0716.86-
Oct 14, 202416.4516.4516.4516.4516.26-
Oct 11, 202416.3916.3916.3916.3916.19-
Oct 10, 202416.3916.3916.3916.3916.19-
Oct 9, 202416.2216.2216.2216.2216.02-
Oct 8, 202416.1616.1616.1616.1615.96-
Oct 7, 202416.2016.2016.2016.2016.00-
Oct 4, 202415.9215.9215.9215.9215.73-
Oct 3, 202415.9215.9215.9215.9215.73-
Oct 2, 202416.3316.3316.3316.3316.13-
Oct 1, 202416.7616.7616.7616.7616.56-
Sep 30, 202416.7616.7616.7616.7616.56-
Sep 27, 202416.7616.7616.7616.7616.56-
Sep 26, 202416.7616.7616.7616.7616.56-
Sep 25, 202416.5116.5116.5116.5116.32-
Sep 24, 202416.5116.5116.5116.5116.32-
Sep 23, 202416.5116.5116.5116.5116.32-
Sep 20, 202416.6216.6216.5116.5116.3211
Sep 19, 202415.8515.8515.8515.8515.66-
Sep 18, 202415.8515.8515.8515.8515.66-
Sep 17, 202415.1915.1915.1915.1915.01-
Sep 16, 202415.4915.4915.4915.4915.31-
Sep 13, 202415.4915.4915.4915.4915.31-
Sep 12, 202415.7115.7115.7115.7115.52-
Sep 11, 202415.6415.6415.6415.6415.45-
Sep 10, 202415.6415.6415.6415.6415.45-
Sep 9, 202415.6415.6415.6415.6415.45-
Sep 6, 202415.6415.6415.6415.6415.45-
Sep 5, 202415.6415.6415.6415.6415.45-
Sep 4, 202415.8015.8015.8015.8015.61-
Sep 3, 202415.8015.8015.8015.8015.61-
Sep 2, 202415.8515.8515.8515.8515.66-
Aug 30, 202415.8415.8415.8415.8415.64-
Aug 29, 202415.5215.5215.5215.5215.33-
Aug 28, 202415.5215.5215.5215.5215.33-
Aug 27, 202414.8814.8814.8814.8814.70-
Aug 26, 202414.7614.7614.7614.7614.58-
Aug 23, 202414.7614.7614.7614.7614.58-
Aug 22, 202414.7614.7614.7614.7614.58-
Aug 21, 202414.8114.9014.8114.9014.72250
Aug 20, 202414.8114.8114.8114.8114.64-
Aug 19, 202414.8114.8114.8114.8114.64-
Aug 16, 202414.8114.8114.8114.8114.64-
Aug 15, 202414.7414.7414.7414.7414.57-
Aug 14, 202414.8114.8114.8114.8114.63-
Aug 13, 202414.7714.7714.7714.7714.59-
Aug 12, 202414.7114.7114.7114.7114.53-
Aug 9, 202414.2814.2814.2814.2814.11-
Aug 8, 2024 0.178 Dividend
Aug 8, 202414.1014.1014.1014.1013.93-
Aug 7, 202414.1814.1814.1814.1813.83-
Aug 6, 202414.1814.1814.1814.1813.83-
Aug 5, 202413.9413.9413.9413.9413.60-
Aug 2, 202414.1514.1514.1514.1513.81-
Aug 1, 202415.0315.0314.1714.1713.82300
Jul 31, 202415.1515.1515.0315.0314.67654
Jul 30, 202414.8614.8614.8614.8614.50-
Jul 29, 202414.9414.9414.9414.9414.58-
Jul 26, 202414.1314.9414.1314.9414.58142
Jul 25, 202413.8813.8813.8813.8813.54-
Jul 24, 202413.8813.8813.8813.8813.54-
Jul 23, 202414.1814.1814.1814.1813.83-
Jul 22, 202415.2715.2714.2314.2313.89500
Jul 19, 202416.7716.7716.7716.7716.36-
Jul 18, 202416.9816.9816.9816.9816.56-
Jul 17, 202416.9816.9816.9816.9816.56-
Jul 16, 202417.2017.2017.2017.2016.78-
Jul 15, 202417.2017.2017.2017.2016.78-
Jul 12, 202417.4717.4717.4717.4717.04-
Jul 11, 202417.2717.2717.2717.2716.85-
Jul 10, 202417.4917.4917.4917.4917.06-
Jul 9, 202417.1417.5217.1417.5217.10145
Jul 8, 202417.0317.0317.0317.0316.61-
Jul 5, 202416.5016.8516.5016.8516.44100
Jul 4, 202416.3116.3116.3116.3115.91-
Jul 3, 202416.2716.2716.2716.2715.88-
Jul 2, 202416.4216.4216.4216.4216.02-
Jul 1, 202416.8716.8716.8716.8716.46-
Jun 28, 202416.8216.8216.8216.8216.41-
Jun 27, 202416.6416.6416.6416.6416.23-
Jun 26, 202416.9216.9216.9216.9216.51-
Jun 25, 202416.7216.7216.7216.7216.31-
Jun 24, 202416.3316.3316.3316.3315.93-
Jun 21, 202416.1916.1916.1916.1915.80-
Jun 20, 202416.6516.6516.6516.6516.24-
Jun 19, 202417.0117.0116.8316.8316.42500
Jun 18, 202417.1317.1317.1317.1316.71-
Jun 17, 202417.2717.2717.1317.1316.7129
Jun 14, 202417.2717.2717.2717.2716.85-
Jun 13, 202417.4517.4517.4517.4517.03-
Jun 12, 202417.4117.4117.4117.4116.98-
Jun 11, 202417.6117.6117.6117.6117.18-
Jun 10, 202417.8917.8917.8917.8917.45-
Jun 7, 202417.9817.9817.9817.9817.54-
Jun 6, 202418.3818.3818.3818.3817.93-
Jun 5, 202418.3818.3818.3818.3817.93-
Jun 4, 202418.1318.1318.1318.1317.68-
Jun 3, 202418.1318.1318.1318.1317.68-
May 31, 202417.7017.7017.7017.7017.27-
May 30, 202418.1018.1018.1018.1017.66-
May 29, 202418.2718.2718.2718.2717.83-
May 28, 202418.2718.2718.2718.2717.83-
May 27, 202418.6518.6518.6518.6518.19-
May 24, 202418.7818.7818.7818.7818.32-
May 23, 202418.9918.9918.6918.6918.2410
May 22, 202419.2019.4819.0019.0018.54342
May 21, 202419.8319.8319.8319.8319.35-
May 20, 202419.7519.7519.7519.7519.27-
May 17, 202419.1619.1619.1619.1618.69-
May 16, 202418.9418.9418.5018.5018.05100
May 15, 202418.9418.9418.9418.9418.48-
May 14, 202418.9418.9418.9418.9418.48-
May 13, 202419.0219.0219.0219.0218.56-
May 10, 202419.2519.2519.2519.2518.78-
May 9, 202419.2519.2519.2519.2518.78-
May 8, 202419.2519.2519.2519.2518.78-
May 7, 202420.4320.4320.4320.4319.93-
May 6, 202420.4120.4120.4120.4119.91-
May 3, 202420.3120.3120.3120.3119.81-
May 2, 202420.2720.2720.2720.2719.77-
Apr 30, 202420.5820.5820.5820.5820.08-
Apr 29, 202420.5820.5820.5820.5820.08-