Singapore markets open in 6 hours 40 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,981.69 -2,308.57 (-3.83%) CMC Crypto 200
1,214.76 -46.43 (-3.68%)
Ryanair Holdings plc (RY4C.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:27PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 16.91 | 16.93 | 16.44 | 16.48 | 16.48 | 8,657 |
| 03 Jul 2024 | 16.33 | 16.86 | 16.01 | 16.49 | 16.49 | 19,377 |
| 02 Jul 2024 | 16.80 | 16.80 | 15.96 | 16.19 | 16.19 | 15,296 |
| 01 Jul 2024 | 17.00 | 17.07 | 16.15 | 16.42 | 16.42 | 34,565 |
| 28 Jun 2024 | 16.50 | 16.83 | 16.45 | 16.55 | 16.55 | 6,780 |
| 27 Jun 2024 | 16.67 | 16.68 | 16.42 | 16.58 | 16.58 | 10,795 |
| 26 Jun 2024 | 17.03 | 17.03 | 16.31 | 16.47 | 16.47 | 17,912 |
| 25 Jun 2024 | 17.10 | 17.10 | 16.66 | 16.81 | 16.81 | 27,604 |
| 24 Jun 2024 | 16.65 | 16.84 | 16.38 | 16.84 | 16.84 | 12,115 |
| 21 Jun 2024 | 16.80 | 16.80 | 16.10 | 16.65 | 16.65 | 30,982 |
| 20 Jun 2024 | 16.70 | 16.70 | 16.20 | 16.40 | 16.40 | 42,308 |
| 19 Jun 2024 | 16.83 | 17.09 | 16.76 | 17.09 | 17.09 | 11,676 |
| 18 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 17 Jun 2024 | 17.69 | 17.69 | 16.75 | 16.90 | 16.90 | 48,037 |
| 14 Jun 2024 | 17.40 | 17.40 | 16.76 | 17.11 | 17.11 | 39,536 |
| 13 Jun 2024 | 17.51 | 17.56 | 16.93 | 17.08 | 17.08 | 46,745 |
| 12 Jun 2024 | 17.35 | 17.80 | 17.05 | 17.73 | 17.73 | 82,344 |
| 11 Jun 2024 | 17.50 | 17.69 | 17.18 | 17.50 | 17.50 | 93,313 |
| 10 Jun 2024 | 17.50 | 17.67 | 17.20 | 17.59 | 17.59 | 19,791 |
| 07 Jun 2024 | 18.01 | 18.27 | 17.58 | 17.62 | 17.62 | 36,248 |
| 06 Jun 2024 | 18.45 | 18.55 | 17.97 | 18.00 | 18.00 | 10,290 |
| 05 Jun 2024 | 18.49 | 18.58 | 18.09 | 18.50 | 18.50 | 54,985 |
| 04 Jun 2024 | 18.50 | 18.50 | 17.99 | 18.30 | 18.30 | 28,426 |
| 03 Jun 2024 | 18.66 | 18.88 | 17.75 | 18.51 | 18.51 | 11,882 |
| 31 May 2024 | 18.15 | 18.15 | 17.70 | 17.99 | 17.99 | 17,478 |
| 30 May 2024 | 18.00 | 18.23 | 17.85 | 17.92 | 17.92 | 15,630 |
| 29 May 2024 | 19.17 | 19.17 | 17.70 | 18.28 | 18.28 | 36,381 |
| 28 May 2024 | 18.44 | 18.69 | 18.20 | 18.45 | 18.45 | 21,154 |
| 27 May 2024 | 18.32 | 18.76 | 17.97 | 18.50 | 18.50 | 26,206 |
| 24 May 2024 | 18.74 | 18.80 | 18.36 | 18.45 | 18.45 | 11,702 |
| 23 May 2024 | 18.64 | 18.99 | 18.42 | 18.70 | 18.70 | 25,367 |
| 22 May 2024 | 19.99 | 19.99 | 18.48 | 18.90 | 18.90 | 32,018 |
| 21 May 2024 | 19.78 | 20.18 | 18.67 | 19.10 | 19.10 | 22,888 |
| 20 May 2024 | 19.69 | 20.49 | 18.88 | 19.49 | 19.49 | 19,958 |
| 17 May 2024 | 19.05 | 19.71 | 18.88 | 19.44 | 19.44 | 55,986 |
| 16 May 2024 | 18.60 | 19.49 | 18.50 | 19.32 | 19.32 | 27,602 |
| 15 May 2024 | 19.08 | 19.08 | 18.73 | 19.05 | 19.05 | 29,832 |
| 14 May 2024 | 18.98 | 18.98 | 18.60 | 18.83 | 18.83 | 26,274 |
| 13 May 2024 | 18.95 | 19.09 | 18.85 | 18.93 | 18.93 | 24,815 |
| 10 May 2024 | 18.97 | 19.24 | 18.89 | 19.00 | 19.00 | 38,166 |
| 09 May 2024 | 19.27 | 19.30 | 18.80 | 18.80 | 18.80 | 41,177 |
| 08 May 2024 | 19.13 | 19.62 | 18.88 | 19.62 | 19.62 | 46,197 |
| 07 May 2024 | 20.46 | 20.77 | 18.64 | 19.28 | 19.28 | 90,160 |
| 06 May 2024 | 20.11 | 20.62 | 20.11 | 20.48 | 20.48 | 4,022 |
| 03 May 2024 | 20.29 | 20.45 | 20.19 | 20.45 | 20.45 | 8,152 |
| 02 May 2024 | 20.06 | 20.34 | 20.06 | 20.27 | 20.27 | 12,015 |
| 30 Apr 2024 | 20.44 | 20.44 | 20.18 | 20.29 | 20.29 | 5,886 |
| 29 Apr 2024 | 20.44 | 20.59 | 20.32 | 20.59 | 20.59 | 2,700 |
| 26 Apr 2024 | 20.32 | 20.50 | 20.32 | 20.50 | 20.50 | 7,561 |
| 25 Apr 2024 | 20.57 | 20.72 | 20.11 | 20.32 | 20.32 | 14,678 |
| 24 Apr 2024 | 20.90 | 20.90 | 20.40 | 20.44 | 20.44 | 24,099 |
| 23 Apr 2024 | 20.54 | 21.00 | 20.46 | 21.00 | 21.00 | 50,348 |
| 22 Apr 2024 | 20.69 | 20.69 | 20.48 | 20.60 | 20.60 | 17,981 |
| 19 Apr 2024 | 20.30 | 20.70 | 20.09 | 20.70 | 20.70 | 16,792 |
| 18 Apr 2024 | 20.76 | 21.07 | 20.49 | 20.49 | 20.49 | 45,176 |
| 17 Apr 2024 | 20.05 | 20.56 | 20.05 | 20.38 | 20.38 | 26,467 |
| 16 Apr 2024 | 20.14 | 20.24 | 20.02 | 20.11 | 20.11 | 20,183 |
| 15 Apr 2024 | 20.61 | 20.96 | 20.30 | 20.37 | 20.37 | 41,372 |
| 12 Apr 2024 | 21.04 | 21.05 | 19.93 | 20.48 | 20.48 | 54,746 |
| 11 Apr 2024 | 21.34 | 21.34 | 20.61 | 21.08 | 21.08 | 40,193 |
| 10 Apr 2024 | 21.45 | 21.79 | 21.24 | 21.60 | 21.60 | 34,325 |
| 09 Apr 2024 | 21.40 | 21.51 | 21.26 | 21.46 | 21.46 | 28,789 |
| 08 Apr 2024 | 20.84 | 21.58 | 20.84 | 21.56 | 21.56 | 21,655 |
| 05 Apr 2024 | 20.44 | 20.83 | 20.36 | 20.83 | 20.83 | 53,976 |
| 04 Apr 2024 | 21.10 | 21.24 | 20.96 | 21.24 | 21.24 | 8,838 |
| 03 Apr 2024 | 20.71 | 21.18 | 20.67 | 21.18 | 21.18 | 19,545 |
| 02 Apr 2024 | 21.03 | 21.22 | 20.36 | 20.49 | 20.49 | 68,848 |
| 28 Mar 2024 | 21.01 | 21.20 | 20.85 | 21.20 | 21.20 | 9,193 |
| 27 Mar 2024 | 21.09 | 21.10 | 20.83 | 21.10 | 21.10 | 18,923 |
| 26 Mar 2024 | 20.80 | 21.05 | 20.80 | 21.05 | 21.05 | 4,978 |
| 25 Mar 2024 | 20.90 | 21.08 | 20.70 | 20.95 | 20.95 | 20,043 |
| 22 Mar 2024 | 21.15 | 21.18 | 20.93 | 20.96 | 20.96 | 14,508 |
| 21 Mar 2024 | 21.29 | 21.45 | 20.89 | 21.23 | 21.23 | 18,966 |
| 20 Mar 2024 | 20.73 | 21.00 | 20.69 | 20.93 | 20.93 | 6,029 |
| 19 Mar 2024 | 20.64 | 21.00 | 20.57 | 20.87 | 20.87 | 26,676 |
| 18 Mar 2024 | 20.59 | 20.71 | 20.36 | 20.57 | 20.57 | 42,904 |
| 15 Mar 2024 | 19.92 | 20.60 | 19.87 | 20.60 | 20.60 | 33,902 |
| 14 Mar 2024 | 19.85 | 19.92 | 19.73 | 19.82 | 19.82 | 18,293 |
| 13 Mar 2024 | 20.00 | 20.06 | 19.68 | 19.85 | 19.85 | 13,838 |
| 12 Mar 2024 | 20.25 | 20.34 | 19.93 | 20.09 | 20.09 | 57,804 |
| 11 Mar 2024 | 20.19 | 20.47 | 20.15 | 20.34 | 20.34 | 17,755 |
| 08 Mar 2024 | 20.48 | 20.57 | 20.35 | 20.35 | 20.35 | 22,843 |
| 07 Mar 2024 | 20.20 | 20.62 | 20.17 | 20.58 | 20.58 | 29,770 |
| 06 Mar 2024 | 19.99 | 20.22 | 19.96 | 20.21 | 20.21 | 9,757 |
| 05 Mar 2024 | 20.03 | 20.06 | 19.80 | 19.90 | 19.90 | 12,288 |
| 04 Mar 2024 | 19.92 | 20.24 | 19.84 | 20.18 | 20.18 | 14,420 |
| 01 Mar 2024 | 20.12 | 20.12 | 19.83 | 19.89 | 19.89 | 27,404 |
| 29 Feb 2024 | 20.14 | 20.25 | 19.94 | 20.12 | 20.12 | 15,886 |
| 28 Feb 2024 | 20.56 | 20.56 | 20.16 | 20.37 | 20.37 | 11,448 |
| 27 Feb 2024 | 20.40 | 20.54 | 20.31 | 20.50 | 20.50 | 16,525 |
| 26 Feb 2024 | 20.48 | 20.73 | 20.38 | 20.41 | 20.41 | 20,495 |
| 23 Feb 2024 | 20.19 | 20.49 | 20.04 | 20.38 | 20.38 | 7,228 |
| 22 Feb 2024 | 20.35 | 20.45 | 20.15 | 20.29 | 20.29 | 10,597 |
| 21 Feb 2024 | 20.12 | 20.30 | 20.05 | 20.19 | 20.19 | 8,017 |
| 20 Feb 2024 | 20.26 | 20.26 | 19.94 | 20.11 | 20.11 | 15,073 |
| 19 Feb 2024 | 20.17 | 20.26 | 20.00 | 20.26 | 20.26 | 6,604 |
| 16 Feb 2024 | 20.20 | 20.27 | 20.07 | 20.17 | 20.17 | 15,769 |
| 15 Feb 2024 | 20.11 | 20.53 | 20.02 | 20.18 | 20.18 | 27,340 |
| 14 Feb 2024 | 20.08 | 20.12 | 19.84 | 19.99 | 19.99 | 12,750 |
| 13 Feb 2024 | 19.93 | 20.16 | 19.93 | 20.16 | 20.16 | 7,077 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.