Ryanair ADR

RYAAY
🏛️ germany →
50.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 90.50 90.50 90.50 90.50 0.0M
2021-12-29 92.50 92.50 92.50 92.50 0.0M
2021-12-28 93.50 93.50 93.50 93.50 0.0M
2021-12-27 92.50 92.50 92.50 92.50 0.0M
2021-12-23 91.00 93.00 91.00 93.00 0.0M
2021-12-22 93.00 94.50 93.00 94.50 0.0M
2021-12-21 89.00 92.50 89.00 92.50 0.0M
2021-12-20 88.00 88.00 87.00 87.00 0.0M
2021-12-17 87.50 87.50 87.50 87.50 0.0M
2021-12-16 87.50 87.50 87.50 87.50 0.0M
2021-12-15 87.00 87.00 87.00 87.00 0.0M
2021-12-14 84.50 84.50 84.50 84.50 0.0M
2021-12-13 87.50 87.50 87.50 87.50 0.0M
2021-12-10 89.00 89.00 89.00 89.00 0.0M
2021-12-09 89.00 89.00 89.00 89.00 0.0M
2021-12-08 89.50 89.50 89.50 89.50 0.0M
2021-12-07 90.50 90.50 90.50 90.50 0.0M
2021-12-06 87.50 87.50 87.50 87.50 0.0M
2021-12-03 88.50 88.50 87.50 87.50 0.0M
2021-12-02 83.00 87.00 83.00 87.00 0.0M
2021-12-01 84.00 87.50 84.00 87.50 0.0M
2021-11-30 83.50 84.50 83.50 84.50 0.0M
2021-11-29 88.50 88.50 88.00 88.00 0.0M
2021-11-26 89.50 89.50 86.00 86.00 0.0M
2021-11-25 92.50 92.50 92.50 92.50 0.0M
2021-11-24 92.00 94.00 90.50 90.50 0.0M
2021-11-23 90.50 92.00 90.50 92.00 0.0M
2021-11-22 93.50 93.50 91.50 91.50 0.0M
2021-11-19 97.50 97.50 94.50 94.50 0.0M
2021-11-18 99.00 99.00 97.00 97.00 0.0M
2021-11-17 101.00 101.00 99.00 99.00 0.0M
2021-11-16 100.00 100.00 100.00 100.00 0.0M
2021-11-15 99.50 99.50 99.00 99.00 0.0M
2021-11-12 102.00 102.00 100.00 100.00 0.0M
2021-11-11 105.00 105.00 104.00 104.00 0.0M
2021-11-10 105.00 105.00 103.00 104.00 0.0M
2021-11-09 108.00 108.00 105.00 105.00 0.0M
2021-11-08 107.00 107.00 106.00 106.00 0.0M
2021-11-05 102.00 106.00 102.00 106.00 0.0M
2021-11-04 104.00 104.00 103.00 103.00 0.0M
2021-11-03 102.00 103.00 102.00 103.00 0.0M
2021-11-02 100.00 101.00 100.00 100.00 0.0M
2021-11-01 98.00 98.00 97.00 97.00 0.0M
2021-10-29 94.50 95.50 94.50 95.50 0.0M
2021-10-28 93.50 94.00 93.50 94.00 0.0M
2021-10-27 93.50 93.50 93.00 93.00 0.0M
2021-10-26 94.50 94.50 94.50 94.50 0.0M
2021-10-25 91.50 93.50 91.50 93.50 0.0M
2021-10-22 91.50 93.00 91.50 93.00 0.0M
2021-10-21 93.50 93.50 92.00 92.00 0.0M
2021-10-20 95.50 95.50 93.50 93.50 0.0M
2021-10-19 98.00 98.00 96.00 96.00 0.0M
2021-10-18 101.00 101.00 98.50 98.50 0.0M
2021-10-15 101.00 102.00 101.00 102.00 0.0M
2021-10-14 97.00 99.00 97.00 99.00 0.0M
2021-10-13 98.50 98.50 96.50 96.50 0.0M
2021-10-12 99.00 99.00 98.00 98.00 0.0M
2021-10-11 99.50 99.50 99.50 99.50 0.0M
2021-10-08 99.50 100.00 99.50 100.00 0.0M
2021-10-07 96.50 97.00 96.50 97.00 0.0M
2021-10-06 98.50 98.50 95.00 95.00 0.0M
2021-10-05 99.50 99.50 99.00 99.00 0.0M
2021-10-04 98.50 101.00 98.50 101.00 0.0M
2021-10-01 94.50 97.00 94.50 97.00 0.0M
2021-09-30 98.50 98.50 94.50 94.50 0.0M
2021-09-29 95.00 96.50 95.00 96.50 0.0M
2021-09-28 97.00 97.00 95.00 95.00 0.0M
2021-09-27 97.50 99.50 97.50 99.50 0.0M
2021-09-24 96.00 96.00 96.00 96.00 0.0M
2021-09-23 94.50 94.50 94.50 94.50 0.0M
2021-09-22 95.50 95.50 95.50 95.50 0.0M
2021-09-21 97.00 97.00 95.50 95.50 0.0M
2021-09-20 97.00 97.00 96.00 96.00 0.0M
2021-09-17 97.00 97.00 97.00 97.00 0.0M
2021-09-16 89.50 94.00 89.50 94.00 0.0M
2021-09-15 88.50 88.50 87.50 87.50 0.0M
2021-09-14 89.50 89.50 88.00 88.00 0.0M
2021-09-13 89.00 89.50 89.00 89.50 0.0M
2021-09-10 90.50 90.50 89.50 89.50 0.0M
2021-09-09 90.00 90.00 90.00 90.00 0.0M
2021-09-08 91.00 91.00 91.00 91.00 0.0M
2021-09-07 90.50 90.50 90.50 90.50 0.0M
2021-09-06 91.00 91.00 91.00 91.00 0.0M
2021-09-03 90.00 90.00 90.00 90.00 0.0M
2021-09-02 89.50 89.50 89.50 89.50 0.0M
2021-09-01 91.00 91.00 91.00 91.00 0.0M
2021-08-31 91.00 91.00 91.00 91.00 0.0M
2021-08-30 91.50 91.50 91.00 91.00 0.0M
2021-08-27 92.00 92.00 92.00 92.00 0.0M
2021-08-26 92.50 92.50 92.50 92.50 0.0M
2021-08-25 92.00 92.00 92.00 92.00 0.0M
2021-08-24 91.50 91.50 91.50 91.50 0.0M
2021-08-23 89.50 89.50 89.50 89.50 0.0M
2021-08-20 89.50 89.50 89.00 89.00 0.0M
2021-08-19 88.50 89.50 88.50 89.50 0.0M
2021-08-18 91.00 91.00 90.50 90.50 0.0M
2021-08-17 91.00 91.00 89.50 89.50 0.0M
2021-08-16 91.00 91.00 90.00 90.00 0.0M
2021-08-13 91.50 91.50 91.50 91.50 0.0M
2021-08-12 94.50 94.50 92.50 92.50 0.0M
2021-08-11 93.50 93.50 93.50 93.50 0.0M
2021-08-10 91.50 91.50 91.50 91.50 0.0M
2021-08-09 92.00 92.00 90.50 90.50 0.0M
2021-08-06 93.00 93.00 93.00 93.00 0.0M
2021-08-05 92.00 93.00 92.00 93.00 0.0M
2021-08-04 91.50 91.50 90.50 90.50 0.0M
2021-08-03 91.50 91.50 91.00 91.00 0.0M
2021-08-02 91.50 93.50 91.50 93.50 0.0M
2021-07-30 91.50 92.00 91.50 92.00 0.0M
2021-07-29 93.50 93.50 93.50 93.50 0.0M
2021-07-28 91.50 92.00 91.50 92.00 0.0M
2021-07-27 90.50 90.50 90.50 90.50 0.0M
2021-07-26 88.00 90.50 88.00 90.50 0.0M
2021-07-23 87.50 88.00 87.50 88.00 0.0M
2021-07-22 86.50 89.00 86.50 89.00 0.0M
2021-07-21 85.00 87.00 85.00 87.00 0.0M
2021-07-20 83.00 83.00 82.50 82.50 0.0M
2021-07-19 85.50 85.50 81.50 81.50 0.0M
2021-07-16 88.00 88.00 87.50 87.50 0.0M
2021-07-15 88.00 88.00 88.00 88.00 0.0M
2021-07-14 88.50 92.00 88.00 88.00 0.0M
2021-07-13 90.00 90.00 88.00 88.00 0.0M
2021-07-12 90.50 90.50 89.50 89.50 0.0M
2021-07-09 89.00 90.00 89.00 90.00 0.0M
2021-07-08 90.50 90.50 88.00 88.00 0.0M
2021-07-07 92.50 92.50 91.50 91.50 0.0M
2021-07-06 93.00 93.00 93.00 93.00 0.0M
2021-07-05 93.50 95.00 93.50 95.00 0.0M
2021-07-02 92.50 93.00 92.50 93.00 0.0M
2021-07-01 91.00 93.00 91.00 93.00 0.0M
2021-06-30 90.00 90.50 90.00 90.50 0.0M
2021-06-29 89.00 90.00 89.00 90.00 0.0M
2021-06-28 91.50 91.50 89.00 89.00 0.0M
2021-06-25 92.50 92.50 91.50 91.50 0.0M
2021-06-24 92.00 93.00 92.00 93.00 0.0M
2021-06-23 92.50 92.50 92.50 92.50 0.0M
2021-06-22 94.00 94.00 94.00 94.00 0.0M
2021-06-21 92.50 94.00 92.50 94.00 0.0M
2021-06-18 94.50 94.50 92.50 92.50 0.0M
2021-06-17 93.00 95.50 93.00 95.50 0.0M
2021-06-16 92.50 93.00 92.50 93.00 0.0M
2021-06-15 92.50 92.50 92.50 92.50 0.0M
2021-06-14 92.50 92.50 92.50 92.50 0.0M
2021-06-11 92.50 94.00 92.50 94.00 0.0M
2021-06-10 94.00 94.00 93.50 93.50 0.0M
2021-06-09 94.00 94.00 94.00 94.00 0.0M
2021-06-08 93.50 94.50 93.50 94.50 0.0M
2021-06-07 93.50 94.00 93.50 94.00 0.0M
2021-06-04 94.00 94.00 92.50 92.50 0.0M
2021-06-03 99.00 99.00 96.00 96.00 0.0M
2021-06-02 97.00 98.00 97.00 98.00 0.0M
2021-06-01 95.00 97.00 95.00 96.50 0.0M
2021-05-31 95.50 95.50 95.50 95.50 0.0M
2021-05-28 95.00 96.00 95.00 96.00 0.0M
2021-05-27 93.00 97.00 93.00 94.50 0.0M
2021-05-26 93.00 93.50 93.00 93.50 0.0M
2021-05-25 93.00 95.00 93.00 95.00 0.0M
2021-05-21 92.50 92.50 92.50 92.50 0.0M
2021-05-20 93.00 93.00 92.50 92.50 0.0M
2021-05-19 92.00 92.00 92.00 92.00 0.0M
2021-05-18 93.00 94.50 93.00 94.50 0.0M
2021-05-17 94.00 94.00 93.50 93.50 0.0M
2021-05-14 93.00 96.50 93.00 96.50 0.0M
2021-05-13 96.00 96.50 96.00 96.50 0.0M
2021-05-12 95.50 97.00 95.50 97.00 0.0M
2021-05-11 97.00 97.00 96.00 96.00 0.0M
2021-05-10 96.50 99.00 96.50 99.00 0.0M
2021-05-07 97.00 98.50 97.00 98.50 0.0M
2021-05-06 96.00 98.00 96.00 98.00 0.0M
2021-05-05 95.00 97.50 95.00 97.50 0.0M
2021-05-04 96.50 96.50 96.50 96.50 0.0M
2021-05-03 95.50 97.00 95.50 97.00 0.0M
2021-04-30 95.50 98.00 95.50 98.00 0.0M
2021-04-29 93.00 96.00 93.00 96.00 0.0M
2021-04-28 92.50 95.00 92.50 95.00 0.0M
2021-04-27 92.00 93.50 92.00 93.50 0.0M
2021-04-26 89.00 93.50 89.00 92.00 0.0M
2021-04-23 87.00 89.00 87.00 89.00 0.0M
2021-04-22 85.50 88.50 85.50 88.50 0.0M
2021-04-21 84.00 86.00 84.00 86.00 0.0M
2021-04-20 87.50 87.50 85.00 85.00 0.0M
2021-04-19 88.50 90.00 88.50 90.00 0.0M
2021-04-16 87.50 89.00 87.50 89.00 0.0M
2021-04-15 87.50 88.50 87.50 88.50 0.0M
2021-04-14 87.00 90.00 87.00 90.00 0.0M
2021-04-13 87.50 88.50 87.50 88.50 0.0M
2021-04-12 90.50 90.50 89.50 89.50 0.0M
2021-04-09 93.00 93.00 93.00 93.00 0.0M
2021-04-08 96.50 96.50 93.50 94.00 0.0M
2021-04-07 94.50 95.00 94.50 95.00 0.0M
2021-04-06 95.50 95.50 95.50 95.50 0.0M
2021-04-01 96.50 99.00 96.50 99.00 0.0M
2021-03-31 95.50 97.50 95.50 97.50 0.0M
2021-03-30 94.00 97.50 94.00 97.50 0.0M
2021-03-29 95.50 95.50 95.00 95.00 0.0M
2021-03-26 95.00 99.50 95.00 97.00 0.0M
2021-03-25 94.50 95.00 94.50 95.00 0.0M
2021-03-24 90.50 96.00 90.50 96.00 0.0M
2021-03-23 91.50 92.00 91.50 92.00 0.0M
2021-03-22 93.50 93.50 93.00 93.00 0.0M
2021-03-19 95.50 95.50 94.50 94.50 0.0M
2021-03-18 96.00 97.00 96.00 97.00 0.0M
2021-03-17 95.00 96.50 95.00 96.50 0.0M
2021-03-16 94.00 95.50 94.00 95.50 0.0M
2021-03-15 91.00 95.50 91.00 95.50 0.0M
2021-03-12 91.00 92.50 91.00 92.50 0.0M
2021-03-11 93.00 93.50 93.00 93.50 0.0M
2021-03-10 93.50 94.50 93.50 94.50 0.0M
2021-03-09 93.00 94.50 93.00 94.50 0.0M
2021-03-08 88.50 93.50 88.50 93.50 0.0M
2021-03-05 90.00 90.00 88.50 88.50 0.0M
2021-03-04 90.50 91.50 90.50 91.50 0.0M
2021-03-03 89.00 91.00 89.00 91.00 0.0M
2021-03-02 89.50 90.00 89.50 90.00 0.0M
2021-03-01 87.50 92.00 87.50 92.00 0.0M
2021-02-26 91.00 91.00 89.00 89.00 0.0M
2021-02-25 89.50 90.50 89.50 90.50 0.0M
2021-02-24 89.00 92.00 89.00 92.00 0.0M
2021-02-23 90.50 92.50 90.50 92.50 0.0M
2021-02-22 85.50 91.50 85.50 91.50 0.0M
2021-02-19 84.00 87.00 84.00 87.00 0.0M
2021-02-18 86.00 86.50 86.00 86.50 0.0M
2021-02-17 87.00 87.00 87.00 87.00 0.0M
2021-02-16 85.00 88.50 85.00 88.50 0.0M
2021-02-15 85.00 85.00 85.00 85.00 0.0M
2021-02-12 84.00 85.50 84.00 85.50 0.0M
2021-02-11 83.50 84.50 83.50 84.50 0.0M
2021-02-10 84.50 84.50 84.50 84.50 0.0M
2021-02-09 86.50 86.50 86.00 86.00 0.0M
2021-02-08 85.50 87.00 85.50 87.00 0.0M
2021-02-05 85.50 86.50 85.50 86.50 0.0M
2021-02-04 83.50 85.00 83.50 85.00 0.0M
2021-02-03 81.00 86.00 81.00 85.50 0.0M
2021-02-02 78.50 82.00 78.50 82.00 0.0M
2021-02-01 77.00 79.50 77.00 79.50 0.0M
2021-01-29 80.50 80.50 80.50 80.50 0.0M
2021-01-28 77.50 81.00 77.50 81.00 0.0M
2021-01-27 81.00 81.00 79.50 79.50 0.0M
2021-01-26 81.50 84.00 81.50 84.00 0.0M
2021-01-25 84.50 84.50 81.50 81.50 0.0M
2021-01-22 84.50 84.50 84.50 84.50 0.0M
2021-01-21 86.50 86.50 86.00 86.00 0.0M
2021-01-20 86.00 87.00 86.00 87.00 0.0M
2021-01-19 88.00 88.00 87.00 87.00 0.0M
2021-01-18 88.00 88.00 88.00 88.00 0.0M
2021-01-15 89.00 89.50 89.00 89.50 0.0M
2021-01-14 87.00 90.00 87.00 90.00 0.0M
2021-01-13 87.00 87.00 87.00 87.00 0.0M
2021-01-12 86.00 87.50 86.00 87.50 0.0M
2021-01-11 87.00 87.00 86.50 86.50 0.0M
2021-01-08 86.50 87.50 86.50 87.50 0.0M
2021-01-07 87.50 87.50 87.00 87.00 0.0M
2021-01-06 84.00 88.50 84.00 88.50 0.0M
2021-01-05 84.50 86.00 84.50 86.00 0.0M
2021-01-04 88.00 88.00 86.00 86.50 0.0M