Ryanair ADR

RYAAY
🏛️ germany →
51.50
Last Update: 2025-10-08
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
2022-12-30 27.60 27.60 27.60 27.60 0.0M
2022-12-29 27.00 27.00 27.00 27.00 0.0M
2022-12-28 27.80 27.80 27.80 27.80 0.0M
2022-12-27 28.00 28.00 28.00 28.00 0.0M
2022-12-23 28.20 28.20 28.20 28.20 0.0M
2022-12-22 29.00 29.00 29.00 29.00 0.0M
2022-12-21 28.40 28.40 28.40 28.40 0.0M
2022-12-20 28.20 28.20 28.20 28.20 0.0M
2022-12-19 28.40 28.40 28.40 28.40 0.0M
2022-12-16 28.80 29.40 28.80 29.40 0.0M
2022-12-15 29.00 29.00 28.80 28.80 0.0M
2022-12-14 28.00 28.40 28.00 28.40 0.0M
2022-12-13 29.20 29.80 29.20 29.60 0.0M
2022-12-12 28.80 29.40 28.80 29.40 0.0M
2022-12-09 28.40 29.00 28.40 29.00 0.0M
2022-12-08 28.00 29.00 28.00 29.00 0.0M
2022-12-07 28.40 28.60 28.40 28.60 0.0M
2022-12-06 28.80 29.20 28.80 29.20 0.0M
2022-12-05 28.80 29.20 28.80 29.20 0.0M
2022-12-02 28.60 28.80 28.60 28.80 0.0M
2022-12-01 28.40 29.00 28.40 29.00 0.0M
2022-11-30 28.60 28.80 28.60 28.80 0.0M
2022-11-29 29.20 29.20 29.20 29.20 0.0M
2022-11-28 29.20 29.20 29.20 29.20 0.0M
2022-11-25 28.40 29.40 28.40 29.40 0.0M
2022-11-24 28.40 28.40 28.40 28.40 0.0M
2022-11-23 28.60 29.20 28.60 29.20 0.0M
2022-11-22 28.60 28.60 28.60 28.60 0.0M
2022-11-21 28.20 28.80 28.20 28.80 0.0M
2022-11-18 28.00 28.60 28.00 28.60 0.0M
2022-11-17 28.60 28.60 28.40 28.40 0.0M
2022-11-16 29.20 29.20 28.60 28.60 0.0M
2022-11-15 29.40 30.00 29.40 30.00 0.0M
2022-11-14 29.60 29.80 29.60 29.80 0.0M
2022-11-11 29.40 29.60 29.40 29.60 0.0M
2022-11-10 28.80 29.40 28.80 29.40 0.0M
2022-11-09 28.20 28.80 28.20 28.80 0.0M
2022-11-08 27.80 28.80 27.80 28.80 0.0M
2022-11-07 28.00 28.20 28.00 28.20 0.0M
2022-11-04 27.40 28.00 27.40 28.00 0.0M
2022-11-03 26.80 27.00 26.80 27.00 0.0M
2022-11-02 27.40 27.40 27.00 27.00 0.0M
2022-11-01 27.80 27.80 27.80 27.80 0.0M
2022-10-31 26.80 27.60 26.80 27.60 0.0M
2022-10-28 26.80 26.80 26.60 26.60 0.0M
2022-10-27 26.80 26.80 26.80 26.80 0.0M
2022-10-26 25.80 26.40 25.80 26.40 0.0M
2022-10-25 25.20 25.60 25.20 25.60 0.0M
2022-10-24 25.40 25.60 25.40 25.60 0.0M
2022-10-21 25.00 25.40 25.00 25.40 0.0M
2022-10-20 25.20 25.40 25.20 25.40 0.0M
2022-10-19 25.40 25.60 25.40 25.60 0.0M
2022-10-18 24.80 25.60 24.80 25.60 0.0M
2022-10-17 24.60 25.20 24.60 25.20 0.0M
2022-10-14 24.00 24.00 24.00 24.00 0.0M
2022-10-13 23.00 24.40 23.00 24.40 0.0M
2022-10-12 23.20 23.20 23.00 23.00 0.0M
2022-10-11 23.80 23.80 23.80 23.80 0.0M
2022-10-10 23.60 23.60 23.60 23.60 0.0M
2022-10-07 24.80 24.80 24.20 24.20 0.0M
2022-10-06 25.00 25.00 24.80 24.80 0.0M
2022-10-05 25.00 25.20 25.00 25.20 0.0M
2022-10-04 24.00 25.20 24.00 25.20 0.0M
2022-10-03 23.60 23.80 23.60 23.80 0.0M
2022-09-30 23.20 23.60 23.20 23.60 0.0M
2022-09-29 24.40 24.40 23.40 23.40 0.0M
2022-09-28 24.20 24.20 24.20 24.20 0.0M
2022-09-27 24.80 24.80 24.60 24.60 0.0M
2022-09-26 25.60 25.60 25.40 25.40 0.0M
2022-09-23 25.80 25.80 25.40 25.40 0.0M
2022-09-22 26.40 26.40 26.40 26.40 0.0M
2022-09-21 27.00 27.00 26.40 26.40 0.0M
2022-09-20 27.20 27.20 27.20 27.20 0.0M
2022-09-19 26.80 27.40 26.80 27.40 0.0M
2022-09-16 27.40 27.40 26.40 26.40 0.0M
2022-09-15 27.20 28.20 27.20 28.20 0.0M
2022-09-14 28.60 29.20 27.20 27.20 0.0M
2022-09-13 29.20 29.20 29.20 29.20 0.0M
2022-09-12 29.00 29.40 29.00 29.40 0.0M
2022-09-09 29.00 29.40 29.00 29.40 0.0M
2022-09-08 29.20 29.20 28.80 28.80 0.0M
2022-09-07 28.80 29.20 28.80 29.20 0.0M
2022-09-06 28.80 29.20 28.80 29.20 0.0M
2022-09-05 29.00 29.00 29.00 29.00 0.0M
2022-09-02 71.50 72.00 71.50 72.00 0.0M
2022-09-01 71.50 71.50 71.50 71.50 0.0M
2022-08-31 71.50 72.00 71.50 72.00 0.0M
2022-08-30 70.00 71.00 70.00 71.00 0.0M
2022-08-29 69.00 69.00 69.00 69.00 0.0M
2022-08-26 73.00 73.00 71.50 71.50 0.0M
2022-08-25 72.00 73.50 72.00 73.50 0.0M
2022-08-24 71.50 72.00 71.50 72.00 0.0M
2022-08-23 70.00 72.00 70.00 72.00 0.0M
2022-08-22 71.00 71.00 69.50 69.50 0.0M
2022-08-19 73.50 73.50 71.50 71.50 0.0M
2022-08-18 72.50 73.50 72.50 73.50 0.0M
2022-08-17 74.50 74.50 73.00 73.00 0.0M
2022-08-16 73.50 74.50 73.50 74.50 0.0M
2022-08-15 72.50 74.50 72.50 74.50 0.0M
2022-08-12 72.00 73.00 72.00 73.00 0.0M
2022-08-11 71.50 72.50 71.50 72.50 0.0M
2022-08-10 70.50 72.00 70.50 72.00 0.0M
2022-08-09 72.00 72.00 71.00 71.00 0.0M
2022-08-08 71.50 72.50 71.50 72.50 0.0M
2022-08-05 71.50 72.00 71.50 72.00 0.0M
2022-08-04 72.00 72.00 72.00 72.00 0.0M
2022-08-03 70.00 71.00 70.00 71.00 0.0M
2022-08-02 71.00 71.00 71.00 71.00 0.0M
2022-08-01 70.00 71.00 70.00 71.00 0.0M
2022-07-29 70.50 71.50 70.50 71.50 0.0M
2022-07-28 70.50 70.50 70.00 70.00 0.0M
2022-07-27 70.00 71.50 70.00 71.50 0.0M
2022-07-26 71.50 71.50 70.00 70.00 0.0M
2022-07-25 69.50 73.00 69.50 73.00 0.0M
2022-07-22 70.00 70.50 70.00 70.50 0.0M
2022-07-21 69.50 70.00 69.50 70.00 0.0M
2022-07-20 69.50 70.00 69.50 70.00 0.0M
2022-07-19 68.00 69.50 68.00 69.50 0.0M
2022-07-18 68.00 69.50 68.00 69.50 0.0M
2022-07-15 66.50 68.00 66.50 68.00 0.0M
2022-07-14 66.50 68.00 66.50 68.00 0.0M
2022-07-13 66.50 66.50 65.50 65.50 0.0M
2022-07-12 65.00 66.00 65.00 66.00 0.0M
2022-07-11 66.00 66.00 65.50 65.50 0.0M
2022-07-08 66.00 66.00 66.00 66.00 0.0M
2022-07-07 66.00 67.50 66.00 67.50 0.0M
2022-07-06 65.50 66.50 65.50 66.50 0.0M
2022-07-05 65.00 65.00 64.50 64.50 0.0M
2022-07-04 65.00 65.00 65.00 65.00 0.0M
2022-07-01 63.50 65.00 63.50 65.00 0.0M
2022-06-30 65.50 65.50 63.00 63.00 0.0M
2022-06-29 66.50 66.50 65.50 66.50 0.0M
2022-06-28 69.00 69.50 69.00 69.50 0.0M
2022-06-27 70.00 70.00 69.50 69.50 0.0M
2022-06-24 68.00 68.50 68.00 68.50 0.0M
2022-06-23 68.00 68.00 68.00 68.00 0.0M
2022-06-22 66.50 66.50 66.50 66.50 0.0M
2022-06-21 66.50 66.50 66.50 66.50 0.0M
2022-06-20 66.50 66.50 66.50 66.50 0.0M
2022-06-17 63.50 63.50 63.50 63.50 0.0M
2022-06-16 67.50 67.50 67.50 67.50 0.0M
2022-06-15 67.00 67.50 67.00 67.50 0.0M
2022-06-14 67.00 67.00 67.00 67.00 0.0M
2022-06-13 71.50 71.50 68.50 68.50 0.0M
2022-06-10 74.00 74.50 74.00 74.50 0.0M
2022-06-09 77.00 77.00 76.50 76.50 0.0M
2022-06-08 79.50 79.50 78.00 78.00 0.0M
2022-06-07 79.50 79.50 79.50 79.50 0.0M
2022-06-06 79.00 80.00 79.00 80.00 0.0M
2022-06-03 80.00 80.00 80.00 80.00 0.0M
2022-06-02 79.00 80.50 79.00 80.50 0.0M
2022-06-01 81.00 81.00 80.00 80.00 0.0M
2022-05-31 83.00 83.00 81.00 81.00 0.0M
2022-05-30 84.00 84.00 84.00 84.00 0.0M
2022-05-27 81.50 83.00 81.50 83.00 0.0M
2022-05-26 80.50 80.50 80.50 80.50 0.0M
2022-05-25 78.00 81.00 78.00 81.00 0.0M
2022-05-24 80.00 80.00 78.50 78.50 0.0M
2022-05-23 80.50 81.50 80.50 81.50 0.0M
2022-05-20 79.50 81.00 79.50 81.00 0.0M
2022-05-19 78.00 79.00 78.00 79.00 0.0M
2022-05-18 79.00 80.00 79.00 80.00 0.0M
2022-05-17 76.00 80.00 76.00 80.00 0.0M
2022-05-16 78.50 78.50 76.50 76.50 0.0M
2022-05-13 77.00 79.00 77.00 79.00 0.0M
2022-05-12 76.50 77.50 76.50 77.50 0.0M
2022-05-11 78.50 79.50 78.50 79.50 0.0M
2022-05-10 78.50 79.00 78.50 79.00 0.0M
2022-05-09 80.00 80.50 80.00 80.50 0.0M
2022-05-06 80.50 80.50 80.50 80.50 0.0M
2022-05-05 82.00 82.00 81.50 81.50 0.0M
2022-05-04 83.00 83.00 82.50 82.50 0.0M
2022-05-03 83.00 83.00 83.00 83.00 0.0M
2022-05-02 83.50 83.50 82.00 82.00 0.0M
2022-04-29 85.00 85.00 84.00 84.00 0.0M
2022-04-28 85.00 85.00 84.50 84.50 0.0M
2022-04-27 81.50 83.00 81.50 83.00 0.0M
2022-04-26 84.00 84.00 83.50 83.50 0.0M
2022-04-25 83.50 84.00 83.50 84.00 0.0M
2022-04-22 86.50 86.50 85.50 85.50 0.0M
2022-04-21 86.00 88.00 86.00 88.00 0.0M
2022-04-20 86.00 86.50 86.00 86.50 0.0M
2022-04-19 89.50 89.50 86.50 86.50 0.0M
2022-04-14 86.50 88.00 86.50 88.00 0.0M
2022-04-13 84.00 85.50 84.00 85.50 0.0M
2022-04-12 83.00 84.50 83.00 84.50 0.0M
2022-04-11 80.00 83.50 80.00 83.50 0.0M
2022-04-08 80.50 80.50 79.50 79.50 0.0M
2022-04-07 75.00 79.00 75.00 79.00 0.0M
2022-04-06 79.50 79.50 74.50 74.50 0.0M
2022-04-05 80.50 80.50 79.00 79.00 0.0M
2022-04-04 82.50 82.50 78.50 78.50 0.0M
2022-04-01 77.50 78.00 77.50 78.00 0.0M
2022-03-31 75.00 76.00 75.00 76.00 0.0M
2022-03-30 78.00 78.00 75.00 75.00 0.0M
2022-03-29 77.00 79.00 77.00 79.00 0.0M
2022-03-28 75.00 76.50 75.00 76.50 0.0M
2022-03-25 76.00 77.00 76.00 77.00 0.0M
2022-03-24 75.50 75.50 74.50 74.50 0.0M
2022-03-23 78.50 78.50 77.00 77.00 0.0M
2022-03-22 78.00 78.50 78.00 78.50 0.0M
2022-03-21 77.50 77.50 75.00 75.00 0.0M
2022-03-18 80.00 80.00 80.00 80.00 0.0M
2022-03-17 81.00 81.00 78.00 79.00 0.0M
2022-03-16 78.50 79.00 78.50 79.00 0.0M
2022-03-15 75.50 79.50 75.50 79.00 0.0M
2022-03-14 73.00 74.50 73.00 74.50 0.0M
2022-03-11 73.00 74.00 73.00 74.00 0.0M
2022-03-10 73.50 73.50 73.50 73.50 0.0M
2022-03-09 70.00 74.50 70.00 74.50 0.0M
2022-03-08 67.00 71.00 67.00 71.00 0.0M
2022-03-07 76.00 76.00 72.00 72.00 0.0M
2022-03-04 81.50 81.50 78.50 78.50 0.0M
2022-03-03 83.50 84.00 81.50 81.50 0.0M
2022-03-02 80.00 83.50 80.00 83.50 0.0M
2022-03-01 88.50 88.50 84.50 84.50 0.0M
2022-02-28 90.00 90.00 87.00 87.00 0.0M
2022-02-25 90.00 90.50 90.00 90.50 0.0M
2022-02-24 90.00 90.00 90.00 90.00 0.0M
2022-02-23 94.00 94.00 93.50 93.50 0.0M
2022-02-22 94.00 96.00 94.00 95.00 0.0M
2022-02-21 93.00 93.00 93.00 93.00 0.0M
2022-02-18 95.00 96.00 95.00 96.00 0.0M
2022-02-17 101.00 101.00 98.00 98.00 0.0M
2022-02-16 106.00 106.00 104.00 104.00 0.0M
2022-02-15 108.00 109.00 108.00 109.00 0.0M
2022-02-14 107.00 107.00 107.00 107.00 0.0M
2022-02-11 108.00 108.00 108.00 108.00 0.0M
2022-02-10 106.00 107.00 106.00 107.00 0.0M
2022-02-09 105.00 106.00 105.00 106.00 0.0M
2022-02-08 104.00 104.00 104.00 104.00 0.0M
2022-02-07 104.00 104.00 102.00 102.00 0.0M
2022-02-04 102.00 102.00 101.00 101.00 0.0M
2022-02-03 104.00 104.00 101.00 101.00 0.0M
2022-02-02 102.00 102.00 102.00 102.00 0.0M
2022-02-01 99.00 100.00 99.00 100.00 0.0M
2022-01-31 99.00 99.00 94.00 94.00 0.0M
2022-01-28 99.50 99.50 99.00 99.00 0.0M
2022-01-27 94.50 99.50 94.50 99.50 0.0M
2022-01-26 94.00 98.00 94.00 98.00 0.0M
2022-01-25 96.50 96.50 96.50 96.50 0.0M
2022-01-24 100.00 100.00 97.00 97.00 0.0M
2022-01-21 100.00 100.00 99.00 99.00 0.0M
2022-01-20 100.00 100.00 100.00 100.00 0.0M
2022-01-19 99.00 99.50 99.00 99.50 0.0M
2022-01-18 103.00 103.00 100.00 100.00 0.0M
2022-01-17 103.00 103.00 103.00 103.00 0.0M
2022-01-14 101.00 101.00 100.00 100.00 0.0M
2022-01-13 99.50 101.00 99.50 101.00 0.0M
2022-01-12 102.00 102.00 101.00 101.00 0.0M
2022-01-11 102.00 102.00 101.00 101.00 0.0M
2022-01-10 102.00 104.00 101.00 101.00 0.0M
2022-01-07 98.50 99.00 98.50 99.00 0.0M
2022-01-06 96.50 97.00 96.50 97.00 0.0M
2022-01-05 96.00 96.50 96.00 96.50 0.0M
2022-01-04 94.00 95.50 94.00 95.50 0.0M
2022-01-03 90.00 94.00 90.00 94.00 0.0M