Canada markets open in 7 hours 35 minutes

Ryanair Holdings PLC (RY4C.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
16.65-0.18 (-1.10%)
At close: 08:17AM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202416.6516.6516.6516.6516.65-
Jun 19, 202417.0117.0116.8316.8316.83500
Jun 18, 202417.1317.1317.1317.1317.13-
Jun 17, 202417.2717.2717.1317.1317.1329
Jun 14, 202417.2717.2717.2717.2717.27-
Jun 13, 202417.4517.4517.4517.4517.45-
Jun 12, 202417.4117.4117.4117.4117.41-
Jun 11, 202417.6117.6117.6117.6117.61-
Jun 10, 202417.8917.8917.8917.8917.89-
Jun 07, 202417.9817.9817.9817.9817.98-
Jun 06, 202418.3818.3818.3818.3818.38-
Jun 05, 202418.3818.3818.3818.3818.38-
Jun 04, 202418.1318.1318.1318.1318.13-
Jun 03, 202418.1318.1318.1318.1318.13-
May 31, 202417.7017.7017.7017.7017.70-
May 30, 202418.1018.1018.1018.1018.10-
May 29, 202418.2718.2718.2718.2718.27-
May 28, 202418.2718.2718.2718.2718.27-
May 27, 202418.6518.6518.6518.6518.65-
May 24, 202418.7818.7818.7818.7818.78-
May 23, 202418.9918.9918.6918.6918.6910
May 22, 202419.2019.4819.0019.0019.00342
May 21, 202419.8319.8319.8319.8319.83-
May 20, 202419.7519.7519.7519.7519.75-
May 17, 202419.1619.1619.1619.1619.16-
May 16, 202418.9418.9418.5018.5018.50100
May 15, 202418.9418.9418.9418.9418.94-
May 14, 202418.9418.9418.9418.9418.94-
May 13, 202419.0219.0219.0219.0219.02-
May 10, 202419.2519.2519.2519.2519.25-
May 09, 202419.2519.2519.2519.2519.25-
May 08, 202419.2519.2519.2519.2519.25-
May 07, 202420.4320.4320.4320.4320.43-
May 06, 202420.4120.4120.4120.4120.41-
May 03, 202420.3120.3120.3120.3120.31-
May 02, 202420.2720.2720.2720.2720.27-
Apr 30, 202420.5820.5820.5820.5820.58-
Apr 29, 202420.5820.5820.5820.5820.58-
Apr 26, 202420.5820.5820.5820.5820.58-
Apr 25, 202420.5320.5320.5320.5320.53-
Apr 24, 202421.0621.0620.5320.5320.5315
Apr 23, 202420.6020.6020.6020.6020.60-
Apr 22, 202420.6520.6520.6520.6520.65-
Apr 19, 202420.6020.6020.6020.6020.60-
Apr 18, 202420.6020.6020.6020.6020.60-
Apr 17, 202420.1720.1720.1720.1720.17-
Apr 16, 202420.2520.2520.2520.2520.25-
Apr 15, 202420.2120.2120.2120.2120.21-
Apr 12, 202421.4821.4821.4821.4821.48-
Apr 11, 202421.5821.5821.5821.5821.58-
Apr 10, 202421.4121.6121.4121.6121.6180
Apr 09, 202421.3721.3721.3721.3721.37-
Apr 08, 202420.9520.9520.9520.9520.95-
Apr 05, 202420.8020.8020.8020.8020.80-
Apr 04, 202421.0321.0321.0321.0321.03-
Apr 03, 202420.6020.6020.6020.6020.60-
Apr 02, 202421.2021.2021.2021.2021.20-
Mar 28, 202421.0321.0321.0321.0321.03-
Mar 27, 202421.1021.1021.1021.1021.10-
Mar 26, 202421.1521.1520.9520.9520.95100
Mar 25, 202421.1521.1521.1521.1521.15-
Mar 22, 202421.1521.1521.1521.1521.15-
Mar 21, 202420.9820.9820.9820.9820.98-
Mar 20, 202420.8120.8120.8120.8120.81-
Mar 19, 202420.6720.6720.6720.6720.67-
Mar 18, 202420.4620.4620.4620.4620.46-
Mar 15, 202419.8020.5719.8020.5720.5770
Mar 14, 202419.9919.9919.8119.8119.81130
Mar 13, 202420.0620.0620.0620.0620.06-
Mar 12, 202420.4220.4220.1720.1720.1775
Mar 11, 202420.1020.1020.1020.1020.1020
Mar 08, 202420.5620.5620.5620.5620.56-
Mar 07, 202420.1920.5620.1920.5620.56250
Mar 06, 202420.0220.0220.0220.0220.02100
Mar 05, 202419.9119.9119.9119.9119.91-
Mar 04, 202419.8919.8919.8919.8919.89-
Mar 01, 202420.1920.1920.1920.1920.19-
Feb 29, 202420.4020.4020.4020.4020.40-
Feb 28, 202420.5820.5820.5220.5220.522
Feb 27, 202420.5820.5820.5820.5820.58-
Feb 26, 202420.3120.6320.3120.6320.63250
Feb 23, 202420.3120.3120.3120.3120.31-
Feb 22, 202420.0820.0820.0820.0820.08-
Feb 21, 202419.9719.9719.9719.9719.97-
Feb 20, 202420.1420.1420.1420.1420.14-
Feb 19, 202420.1420.1420.1420.1420.14-
Feb 16, 202420.4820.4820.4820.4820.48-
Feb 15, 202419.9519.9519.9519.9519.95-
Feb 14, 202419.8619.8619.8619.8619.86-
Feb 13, 202419.8619.8619.8619.8619.86-
Feb 12, 202420.1220.1220.1220.1220.12-
Feb 09, 202420.1220.1220.1220.1220.12-
Feb 08, 202419.9519.9519.9519.9519.95-
Feb 07, 202419.6719.6719.6719.6719.67-
Feb 06, 202419.8319.8319.8319.8319.83-
Feb 05, 202419.9019.9019.9019.9019.90-
Feb 02, 202419.4119.4119.4119.4119.41-
Feb 01, 202419.3119.3119.3119.3119.31-
Jan 31, 202419.5419.5419.5419.5419.54-
Jan 30, 202419.3319.3319.3319.3319.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...