Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,040.38 +101.49 (+0.15%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Ryanair Holdings PLC (RY4C.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 13 Jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 12 Jun 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 11 Jun 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 10 Jun 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 07 Jun 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 06 Jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 05 Jun 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 04 Jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 03 Jun 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 31 May 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 30 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 29 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 28 May 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 27 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 24 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 23 May 2024 | 18.99 | 18.99 | 18.69 | 18.69 | 18.69 | 10 |
| 22 May 2024 | 19.20 | 19.48 | 19.00 | 19.00 | 19.00 | 342 |
| 21 May 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 20 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 17 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 16 May 2024 | 18.94 | 18.94 | 18.50 | 18.50 | 18.50 | 100 |
| 15 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 14 May 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 13 May 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 10 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 09 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 08 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 07 May 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 06 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 03 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 02 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 30 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 29 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 26 Apr 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 25 Apr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 24 Apr 2024 | 21.06 | 21.06 | 20.53 | 20.53 | 20.53 | 15 |
| 23 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 22 Apr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 19 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 18 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 17 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 16 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 15 Apr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 12 Apr 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 11 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 10 Apr 2024 | 21.41 | 21.61 | 21.41 | 21.61 | 21.61 | 80 |
| 09 Apr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 08 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 05 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 04 Apr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 03 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 28 Mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 27 Mar 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 26 Mar 2024 | 21.15 | 21.15 | 20.95 | 20.95 | 20.95 | 100 |
| 25 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 22 Mar 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 21 Mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 20 Mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 19 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 18 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 15 Mar 2024 | 19.80 | 20.57 | 19.80 | 20.57 | 20.57 | 70 |
| 14 Mar 2024 | 19.99 | 19.99 | 19.81 | 19.81 | 19.81 | 130 |
| 13 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 12 Mar 2024 | 20.42 | 20.42 | 20.17 | 20.17 | 20.17 | 75 |
| 11 Mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20 |
| 08 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 07 Mar 2024 | 20.19 | 20.56 | 20.19 | 20.56 | 20.56 | 250 |
| 06 Mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 100 |
| 05 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 04 Mar 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 01 Mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 29 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Feb 2024 | 20.58 | 20.58 | 20.52 | 20.52 | 20.52 | 2 |
| 27 Feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 26 Feb 2024 | 20.31 | 20.63 | 20.31 | 20.63 | 20.63 | 250 |
| 23 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 22 Feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 21 Feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 20 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 19 Feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 16 Feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 15 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 14 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 12 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 09 Feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 08 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 07 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 06 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 05 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 02 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 01 Feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 31 Jan 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 30 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 29 Jan 2024 | 18.10 | 18.51 | 18.10 | 18.51 | 18.51 | 207 |
| 26 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 25 Jan 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 24 Jan 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| *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.