Dusseldorf - Delayed Quote EUR

Ryanair Holdings PLC (RY4D.DU)

45.20

-0.80

(-1.74%)

At close: January 31 at 7:32:14 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	46.20	46.20	45.20	45.20	45.20	-
Jan 30, 2025	44.80	46.00	44.80	46.00	46.00	-
Jan 29, 2025	45.60	45.60	45.00	45.00	45.00	-
Jan 28, 2025	44.00	45.20	43.80	45.20	45.20	-
Jan 27, 2025	43.40	45.00	43.20	45.00	45.00	400
Jan 24, 2025	43.40	44.00	43.20	43.80	43.80	-
Jan 23, 2025	42.40	43.60	42.40	43.60	43.60	-
Jan 22, 2025	42.00	42.00	41.40	42.00	42.00	-
Jan 21, 2025	40.20	42.00	40.20	42.00	42.00	-
Jan 20, 2025	40.20	40.20	40.00	40.00	40.00	-
Jan 17, 2025	0.47 Dividend
Jan 17, 2025	39.60	40.20	39.60	40.00	40.00	-
Jan 16, 2025	41.00	41.20	40.20	40.20	39.73	-
Jan 15, 2025	41.20	41.40	41.00	41.20	40.72	-
Jan 14, 2025	40.60	41.20	40.60	41.00	40.52	-
Jan 13, 2025	41.40	41.40	40.40	40.40	39.93	-
Jan 10, 2025	43.00	43.00	41.60	42.00	41.51	-
Jan 9, 2025	42.80	43.20	42.60	43.20	42.70	-
Jan 8, 2025	43.40	43.60	42.60	43.00	42.50	-
Jan 7, 2025	41.20	43.80	41.20	43.80	43.29	-
Jan 6, 2025	41.40	41.40	40.80	41.20	40.72	-
Jan 3, 2025	41.60	41.60	41.40	41.60	41.12	-
Jan 2, 2025	42.00	42.20	41.60	41.80	41.31	-
Dec 30, 2024	41.80	42.20	41.80	42.20	41.71	-
Dec 27, 2024	41.80	42.00	41.80	42.00	41.51	-
Dec 23, 2024	42.60	43.20	42.40	42.40	41.91	-
Dec 20, 2024	42.40	43.20	42.00	43.00	42.50	-
Dec 19, 2024	42.20	43.00	42.20	42.80	42.30	-
Dec 18, 2024	43.00	43.40	43.00	43.20	42.70	-
Dec 17, 2024	42.20	43.40	42.00	43.40	42.90	-
Dec 16, 2024	43.00	43.00	42.60	42.60	42.10	-
Dec 13, 2024	43.20	44.40	43.20	43.20	42.70	-
Dec 12, 2024	43.40	44.20	43.40	43.80	43.29	-
Dec 11, 2024	43.80	43.80	43.60	43.60	43.09	-
Dec 10, 2024	43.20	44.00	43.20	44.00	43.49	-
Dec 9, 2024	44.00	44.00	43.60	43.60	43.09	-
Dec 6, 2024	44.20	44.20	44.00	44.00	43.49	-
Dec 5, 2024	42.00	44.60	42.00	44.60	44.08	-
Dec 4, 2024	42.20	42.40	42.20	42.20	41.71	-
Dec 3, 2024	42.00	42.80	42.00	42.60	42.10	-
Dec 2, 2024	41.40	42.20	41.40	42.20	41.71	-
Nov 29, 2024	41.40	41.60	41.00	41.60	41.12	-
Nov 28, 2024	41.60	41.60	41.40	41.40	40.92	-
Nov 27, 2024	41.00	41.20	40.60	41.20	40.72	-
Nov 26, 2024	41.80	41.80	40.80	41.40	40.92	-
Nov 25, 2024	41.00	41.60	40.80	41.60	41.12	-
Nov 22, 2024	40.80	41.00	40.80	41.00	40.52	-
Nov 21, 2024	41.60	41.60	40.80	41.00	40.52	-
Nov 20, 2024	42.60	42.60	41.80	41.80	41.31	-
Nov 19, 2024	42.20	42.20	41.20	42.20	41.71	-
Nov 18, 2024	42.40	42.40	42.00	42.00	41.51	-
Nov 15, 2024	42.40	42.60	42.20	42.40	41.91	-
Nov 14, 2024	42.00	42.40	42.00	42.40	41.91	-
Nov 13, 2024	42.40	42.60	42.00	42.40	41.91	-
Nov 12, 2024	43.00	43.00	42.40	42.60	42.10	-
Nov 11, 2024	42.60	43.60	42.60	43.20	42.70	-
Nov 8, 2024	43.60	43.60	43.00	43.00	42.50	-
Nov 7, 2024	42.40	43.80	42.20	43.80	43.29	-
Nov 6, 2024	43.20	43.20	41.80	41.80	41.31	-
Nov 5, 2024	40.40	42.40	40.40	42.20	41.71	-
Nov 4, 2024	41.60	42.00	40.40	40.40	39.93	-
Nov 1, 2024	40.40	41.80	40.40	41.80	41.31	-
Oct 31, 2024	41.00	41.20	40.60	40.60	40.13	-
Oct 30, 2024	41.00	41.40	40.60	41.20	40.72	-
Oct 29, 2024	42.00	42.00	40.80	41.00	40.52	-
Oct 28, 2024	41.60	42.20	41.60	42.00	41.51	-
Oct 25, 2024	41.00	41.40	40.80	41.40	40.92	-
Oct 24, 2024	41.80	42.00	41.00	41.00	40.52	-
Oct 23, 2024	42.00	42.00	41.20	41.80	41.31	-
Oct 22, 2024	41.40	42.40	41.40	42.40	41.91	-
Oct 21, 2024	41.60	41.60	41.20	41.40	40.92	-
Oct 18, 2024	41.00	41.80	40.80	41.80	41.31	-
Oct 17, 2024	41.00	41.40	40.80	41.20	40.72	-
Oct 16, 2024	40.80	40.80	40.40	40.80	40.33	-
Oct 15, 2024	40.40	41.40	40.20	40.80	40.33	-
Oct 14, 2024	39.60	40.60	39.60	40.40	39.93	-
Oct 11, 2024	39.40	40.00	39.20	39.60	39.14	-
Oct 10, 2024	39.80	39.80	39.60	39.60	39.14	120
Oct 9, 2024	39.40	40.00	39.00	40.00	39.53	-
Oct 8, 2024	37.80	39.20	37.80	39.00	38.55	-
Oct 7, 2024	39.00	39.20	38.60	38.60	38.15	-
Oct 4, 2024	38.80	39.60	38.60	39.60	39.14	-
Oct 3, 2024	38.60	38.80	38.60	38.80	38.35	-
Oct 2, 2024	39.80	40.00	39.00	39.00	38.55	-
Oct 1, 2024	40.40	41.00	40.00	40.00	39.53	-
Sep 30, 2024	2.5:1 Stock Splits
Sep 30, 2024	99.50	99.50	40.20	40.40	39.93	-
Sep 27, 2024	41.60	42.00	40.80	40.80	40.33	-
Sep 26, 2024	41.60	42.00	41.60	41.60	41.12	-
Sep 25, 2024	40.40	41.20	40.40	41.20	40.72	-
Sep 24, 2024	40.80	40.80	40.40	40.80	40.33	-
Sep 23, 2024	40.80	40.80	40.00	40.40	39.93	-
Sep 20, 2024	40.80	40.80	40.40	40.40	39.93	-
Sep 19, 2024	39.60	41.20	39.60	41.20	40.72	-
Sep 18, 2024	39.80	40.00	39.60	39.60	39.14	-
Sep 17, 2024	38.20	40.00	38.20	40.00	39.53	-
Sep 16, 2024	38.20	38.40	38.20	38.20	37.76	-
Sep 13, 2024	38.20	38.80	38.20	38.80	38.35	-
Sep 12, 2024	40.80	40.80	38.40	38.40	37.95	-
Sep 11, 2024	40.40	41.20	40.40	41.20	40.72	-
Sep 10, 2024	40.80	40.80	40.40	40.40	39.93	-
Sep 9, 2024	40.80	40.80	40.00	40.80	40.33	-
Sep 6, 2024	40.40	40.40	39.80	40.00	39.53	-
Sep 5, 2024	39.40	40.40	39.40	40.40	39.93	-
Sep 4, 2024	40.00	40.00	39.20	39.40	38.94	-
Sep 3, 2024	40.00	40.00	40.00	40.00	39.53	-
Sep 2, 2024	40.00	40.00	39.40	39.80	39.34	-
Aug 30, 2024	39.40	40.00	39.40	40.00	39.53	-
Aug 29, 2024	39.00	39.60	39.00	39.60	39.14	-
Aug 28, 2024	38.80	39.20	38.60	39.20	38.74	-
Aug 27, 2024	37.20	40.00	37.20	39.00	38.55	-
Aug 26, 2024	37.60	37.80	37.40	37.40	36.96	-
Aug 23, 2024	36.80	37.80	36.80	37.60	37.16	-
Aug 22, 2024	36.60	37.20	36.60	36.80	36.37	-
Aug 21, 2024	36.80	37.20	36.80	36.80	36.37	-
Aug 20, 2024	37.20	37.40	36.80	36.80	36.37	-
Aug 19, 2024	37.00	37.60	37.00	37.00	36.57	-
Aug 16, 2024	37.40	37.40	37.20	37.20	36.77	-
Aug 15, 2024	36.80	37.60	36.80	37.60	37.16	-
Aug 14, 2024	37.40	38.00	36.80	36.80	36.37	-
Aug 13, 2024	37.00	37.80	37.00	37.40	36.96	-
Aug 12, 2024	38.20	38.20	37.40	37.40	36.96	-
Aug 9, 2024	0.96 Dividend
Aug 9, 2024	36.80	38.20	36.80	37.80	37.36	-
Aug 8, 2024	35.80	37.00	35.20	37.00	35.62	-
Aug 7, 2024	35.80	36.20	35.60	36.00	34.66	-
Aug 6, 2024	36.20	36.20	36.20	36.20	34.85	-
Aug 5, 2024	35.20	36.00	34.60	36.00	34.66	-
Aug 2, 2024	36.40	36.40	35.80	35.80	34.46	-
Aug 1, 2024	37.20	37.20	36.80	36.80	35.43	-
Jul 31, 2024	37.80	37.80	37.00	37.00	35.62	-
Jul 30, 2024	36.60	37.80	36.60	37.80	36.39	-
Jul 29, 2024	37.80	37.80	37.00	37.00	35.62	-
Jul 26, 2024	36.00	38.40	36.00	38.40	36.97	-
Jul 25, 2024	34.80	36.60	34.60	36.60	35.23	-
Jul 24, 2024	35.00	35.60	34.80	35.20	33.89	-
Jul 23, 2024	35.20	35.40	34.80	35.00	33.69	-
Jul 22, 2024	37.20	37.20	35.00	35.20	33.89	-
Jul 19, 2024	42.40	42.40	42.00	42.00	40.43	-
Jul 18, 2024	44.00	44.00	42.80	42.80	41.20	-
Jul 17, 2024	43.60	44.00	43.60	44.00	42.36	-
Jul 16, 2024	43.20	44.00	43.20	44.00	42.36	-
Jul 15, 2024	43.60	43.60	43.20	43.20	41.59	-
Jul 12, 2024	44.80	44.80	43.20	43.20	41.59	-
Jul 11, 2024	44.00	44.40	43.60	44.40	42.74	-
Jul 10, 2024	44.00	44.40	43.60	43.60	41.97	-
Jul 9, 2024	43.60	44.80	43.60	44.00	42.36	-
Jul 8, 2024	43.60	43.60	43.60	43.60	41.97	-
Jul 5, 2024	43.60	43.60	43.60	43.60	41.97	-
Jul 4, 2024	43.60	43.60	43.60	43.60	41.97	-
Jul 3, 2024	42.40	42.40	42.40	42.40	40.82	-
Jul 2, 2024	42.00	42.00	42.00	42.00	40.43	-
Jul 1, 2024	43.60	43.60	43.60	43.60	41.97	-
Jun 28, 2024	43.60	43.60	43.60	43.60	41.97	-
Jun 27, 2024	42.80	42.80	42.80	42.80	41.20	-
Jun 26, 2024	44.40	44.40	44.40	44.40	42.74	-
Jun 25, 2024	42.80	42.80	42.80	42.80	41.20	-
Jun 24, 2024	42.80	42.80	42.80	42.80	41.20	-
Jun 21, 2024	42.00	42.00	42.00	42.00	40.43	-
Jun 20, 2024	43.60	43.60	42.40	42.40	40.82	125
Jun 19, 2024	43.60	43.60	43.60	43.60	41.97	-
Jun 18, 2024	44.00	44.00	44.00	44.00	42.36	-
Jun 17, 2024	44.00	44.00	44.00	44.00	42.36	-
Jun 14, 2024	44.00	44.00	44.00	44.00	42.36	-
Jun 13, 2024	44.40	44.40	44.40	44.40	42.74	-
Jun 12, 2024	44.00	44.00	44.00	44.00	42.36	-
Jun 11, 2024	44.40	44.40	44.40	44.40	42.74	-
Jun 10, 2024	44.80	44.80	44.80	44.80	43.13	-
Jun 7, 2024	45.20	45.20	45.20	45.20	43.51	-
Jun 6, 2024	45.60	45.60	45.60	45.60	43.90	-
Jun 5, 2024	46.00	46.00	46.00	46.00	44.28	-
Jun 4, 2024	44.80	44.80	44.80	44.80	43.13	-
Jun 3, 2024	44.80	44.80	44.80	44.80	43.13	-
May 31, 2024	44.40	44.40	44.40	44.40	42.74	-
May 30, 2024	44.00	44.00	44.00	44.00	42.36	-
May 29, 2024	44.80	44.80	44.80	44.80	43.13	-
May 28, 2024	45.60	45.60	45.60	45.60	43.90	-
May 27, 2024	44.80	44.80	44.80	44.80	43.13	-
May 24, 2024	47.20	47.20	47.20	47.20	45.44	-
May 23, 2024	45.60	45.60	45.60	45.60	43.90	-
May 22, 2024	44.80	44.80	44.80	44.80	43.13	-
May 21, 2024	44.80	44.80	44.80	44.80	43.13	-
May 20, 2024	46.00	46.00	45.20	45.20	43.51	-
May 17, 2024	46.40	46.40	46.40	46.40	44.67	-
May 16, 2024	46.80	46.80	46.80	46.80	45.05	-
May 15, 2024	47.20	47.20	47.20	47.20	45.44	-
May 14, 2024	47.60	47.60	47.60	47.60	45.82	-
May 13, 2024	48.00	48.00	48.00	48.00	46.21	-
May 10, 2024	48.00	48.00	48.00	48.00	46.21	-
May 9, 2024	48.80	48.80	48.00	48.00	46.21	-
May 8, 2024	47.60	47.60	47.60	47.60	45.82	-
May 7, 2024	52.40	52.40	52.40	52.40	50.44	-
May 6, 2024	52.00	52.00	52.00	52.00	50.06	-
May 3, 2024	52.00	52.00	52.00	52.00	50.06	-
May 2, 2024	50.80	50.80	50.80	50.80	48.90	-
Apr 30, 2024	52.00	52.00	52.00	52.00	50.06	-
Apr 29, 2024	52.00	52.00	52.00	52.00	50.06	-
Apr 26, 2024	52.40	52.40	52.40	52.40	50.44	-
Apr 25, 2024	51.20	51.20	51.20	51.20	49.29	-
Apr 24, 2024	53.20	53.20	53.20	53.20	51.21	-
Apr 23, 2024	52.80	52.80	52.80	52.80	50.83	-
Apr 22, 2024	52.40	52.40	52.40	52.40	50.44	-
Apr 19, 2024	50.00	50.00	50.00	50.00	48.13	-
Apr 18, 2024	50.80	50.80	50.80	50.80	48.90	-
Apr 17, 2024	50.80	50.80	50.80	50.80	48.90	-
Apr 16, 2024	51.60	51.60	51.60	51.60	49.67	-
Apr 15, 2024	52.40	52.40	52.40	52.40	50.44	-
Apr 12, 2024	54.40	54.40	54.40	54.40	52.37	-
Apr 11, 2024	54.00	54.00	54.00	54.00	51.98	-
Apr 10, 2024	54.40	54.40	54.40	54.40	52.37	-
Apr 9, 2024	54.40	54.40	54.40	54.40	52.37	-
Apr 8, 2024	53.60	53.60	53.60	53.60	51.60	-
Apr 5, 2024	53.20	53.20	53.20	53.20	51.21	-
Apr 4, 2024	53.60	53.60	53.60	53.60	51.60	-
Apr 3, 2024	52.80	52.80	52.80	52.80	50.83	-
Apr 2, 2024	54.40	54.40	54.40	54.40	52.37	-
Mar 28, 2024	53.60	53.60	53.60	53.60	51.60	-
Mar 27, 2024	54.00	54.00	54.00	54.00	51.98	-
Mar 26, 2024	53.60	53.60	53.60	53.60	51.60	-
Mar 25, 2024	53.60	53.60	53.60	53.60	51.60	-
Mar 22, 2024	53.60	53.60	53.60	53.60	51.60	-
Mar 21, 2024	53.20	53.20	53.20	53.20	51.21	-
Mar 20, 2024	52.40	52.40	52.40	52.40	50.44	-
Mar 19, 2024	52.80	52.80	52.80	52.80	50.83	-
Mar 18, 2024	52.00	52.00	52.00	52.00	50.06	-
Mar 15, 2024	50.00	50.00	50.00	50.00	48.13	-
Mar 14, 2024	50.40	50.40	50.40	50.40	48.52	-
Mar 13, 2024	50.80	50.80	50.80	50.80	48.90	-
Mar 12, 2024	51.20	51.20	51.20	51.20	49.29	-
Mar 11, 2024	50.80	50.80	50.80	50.80	48.90	-
Mar 8, 2024	51.20	51.20	51.20	51.20	49.29	-
Mar 7, 2024	50.00	50.00	50.00	50.00	48.13	-
Mar 6, 2024	50.00	50.00	50.00	50.00	48.13	-
Mar 5, 2024	49.60	49.60	49.60	49.60	47.75	-
Mar 4, 2024	49.20	49.20	49.20	49.20	47.36	-
Mar 1, 2024	50.40	50.40	50.40	50.40	48.52	-
Feb 29, 2024	50.00	50.00	50.00	50.00	48.13	-
Feb 28, 2024	51.20	51.20	51.20	51.20	49.29	-
Feb 27, 2024	50.80	50.80	50.80	50.80	48.90	-
Feb 26, 2024	51.20	51.20	51.20	51.20	49.29	-
Feb 23, 2024	51.20	51.20	51.20	51.20	49.29	-
Feb 22, 2024	50.40	50.40	50.40	50.40	48.52	-
Feb 21, 2024	48.40	48.40	48.40	48.40	46.59	-
Feb 20, 2024	50.80	50.80	50.80	50.80	48.90	-
Feb 19, 2024	50.80	50.80	50.80	50.80	48.90	-
Feb 16, 2024	51.60	51.60	51.60	51.60	49.67	-
Feb 15, 2024	50.80	50.80	50.80	50.80	48.90	-
Feb 14, 2024	50.40	50.40	50.40	50.40	48.52	-
Feb 13, 2024	50.80	50.80	50.80	50.80	48.90	-
Feb 12, 2024	50.00	50.00	50.00	50.00	48.13	-
Feb 9, 2024	50.80	50.80	50.80	50.80	48.90	-
Feb 8, 2024	51.20	51.20	51.20	51.20	49.29	-
Feb 7, 2024	50.40	50.40	50.40	50.40	48.52	-
Feb 6, 2024	50.00	50.00	50.00	50.00	48.13	-
Feb 5, 2024	52.00	52.00	52.00	52.00	50.06	25
Feb 2, 2024	49.60	49.60	49.60	49.60	47.75	-
Feb 1, 2024	48.40	48.40	48.40	48.40	46.59	-
Jan 31, 2024	49.20	49.20	49.20	49.20	47.36	-

OYC.SG Delta Air Lines Inc

65.09

-1.59%

OYC.MU Delta Air Lines Inc

66.11

+0.78%

OYC.DU Delta Air Lines Inc

65.90

+0.50%

OYC.BE Delta Air Lines Inc

65.02

-1.02%

OYC.F Delta Air Lines, Inc.

66.08

+0.82%

IAG.MC International Consolidated Airlines Group S.A.

4.0380

+1.00%

EZJ.L easyJet plc

511.80

+0.04%

ALK Alaska Air Group, Inc.

73.25

-1.59%

DAL Delta Air Lines, Inc.

67.27

-1.90%

AAL American Airlines Group Inc.

16.92

+0.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ryanair Holdings PLC (RY4D.DU)

Related Tickers