Ryanair ADR

RYAAY
🏛️ germany →
49.60
Last Update: 2025-09-29
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
2023-12-28 48.40 48.40 48.40 48.40 0.0M
2023-12-27 49.20 49.20 49.20 49.20 0.0M
2023-12-22 48.00 48.80 48.00 48.80 0.0M
2023-12-21 47.60 48.80 47.60 48.80 0.0M
2023-12-20 48.40 48.40 48.40 48.40 0.0M
2023-12-19 47.60 48.00 47.60 48.00 0.0M
2023-12-15 48.00 48.40 48.00 48.40 0.0M
2023-12-14 46.80 46.80 46.80 46.80 0.0M
2023-12-13 46.80 46.80 46.80 46.80 0.0M
2023-12-11 46.80 46.80 46.80 46.80 0.0M
2023-12-08 46.00 46.00 46.00 46.00 0.0M
2023-12-07 45.60 46.80 45.60 46.80 0.0M
2023-12-06 45.60 45.60 45.60 45.60 0.0M
2023-12-05 44.40 44.40 44.40 44.40 0.0M
2023-12-04 44.00 44.80 43.60 44.80 0.0M
2023-12-01 44.00 44.00 44.00 44.00 0.0M
2023-11-30 43.20 43.60 43.20 43.60 0.0M
2023-11-27 43.60 43.60 43.60 43.60 0.0M
2023-11-23 43.60 43.60 43.60 43.60 0.0M
2023-11-22 42.40 42.40 42.40 42.40 0.0M
2023-11-21 42.00 42.40 42.00 42.40 0.0M
2023-11-17 42.00 42.00 42.00 42.00 0.0M
2023-11-16 41.60 41.60 41.60 41.60 0.0M
2023-11-15 41.20 41.20 41.20 41.20 0.0M
2023-11-14 39.80 39.80 39.80 39.80 0.0M
2023-11-13 39.80 40.00 39.80 40.00 0.0M
2023-11-08 39.00 39.20 39.00 39.20 0.0M
2023-11-07 38.20 38.20 38.20 38.20 0.0M
2023-11-06 35.40 38.40 35.40 36.80 0.0M
2023-11-03 35.80 35.80 35.20 35.20 0.0M
2023-10-31 34.00 34.00 33.80 33.80 0.0M
2023-10-26 33.60 33.80 33.20 33.20 0.0M
2023-10-25 33.40 33.40 33.40 33.40 0.0M
2023-10-24 34.20 34.20 34.20 34.20 0.0M
2023-10-19 34.20 34.20 34.20 34.20 0.0M
2023-10-18 34.20 34.20 34.20 34.20 0.0M
2023-10-13 36.20 36.20 36.20 36.20 0.0M
2023-10-10 36.60 36.60 36.60 36.60 0.0M
2023-10-09 35.60 35.60 35.60 35.60 0.0M
2023-10-04 37.00 37.00 37.00 37.00 0.0M
2023-09-26 37.00 37.00 37.00 37.00 0.0M
2023-09-25 37.60 37.60 37.60 37.60 0.0M
2023-09-19 37.20 37.20 37.20 37.20 0.0M
2023-09-18 37.60 37.60 37.60 37.60 0.0M
2023-09-14 36.80 36.80 36.80 36.80 0.0M
2023-09-13 37.00 37.00 37.00 37.00 0.0M
2023-09-12 37.20 37.80 37.20 37.80 0.0M
2023-09-08 35.80 35.80 35.80 35.80 0.0M
2023-09-01 36.40 36.40 36.40 36.40 0.0M
2023-08-28 36.40 36.80 36.40 36.80 0.0M
2023-08-25 36.20 36.20 36.20 36.20 0.0M
2023-08-23 36.80 36.80 36.80 36.80 0.0M
2023-08-22 36.60 36.60 36.60 36.60 0.0M
2023-08-21 36.40 36.40 36.40 36.40 0.0M
2023-08-15 37.00 37.00 37.00 37.00 0.0M
2023-08-08 36.80 36.80 36.80 36.80 0.0M
2023-08-04 37.60 37.60 37.20 37.20 0.0M
2023-08-03 35.60 35.60 35.60 35.60 0.0M
2023-08-01 37.60 37.60 37.60 37.60 0.0M
2023-07-31 36.40 37.00 36.40 37.00 0.0M
2023-07-27 36.60 36.60 36.60 36.60 0.0M
2023-07-26 37.20 37.20 37.20 37.20 0.0M
2023-07-25 37.00 37.00 36.00 36.00 0.0M
2023-07-24 37.60 37.60 35.40 35.60 0.0M
2023-07-18 39.20 39.20 39.20 39.20 0.0M
2023-07-05 40.80 40.80 40.80 40.80 0.0M
2023-07-03 40.00 40.40 40.00 40.40 0.0M
2023-06-29 40.40 40.40 40.40 40.40 0.0M
2023-06-28 40.40 40.40 40.00 40.00 0.0M
2023-06-23 38.80 38.80 38.80 38.80 0.0M
2023-06-21 38.80 38.80 38.80 38.80 0.0M
2023-06-20 38.60 38.80 38.60 38.80 0.0M
2023-06-19 39.60 39.60 39.60 39.60 0.0M
2023-06-15 39.40 39.40 39.20 39.20 0.0M
2023-06-13 40.40 40.40 39.80 39.80 0.0M
2023-06-12 40.40 40.40 40.00 40.00 0.0M
2023-06-09 39.80 39.80 39.80 39.80 0.0M
2023-06-08 40.40 40.40 39.80 39.80 0.0M
2023-06-07 39.20 39.60 39.00 39.60 0.0M
2023-06-06 39.20 39.20 39.20 39.20 0.0M
2023-06-05 39.60 39.80 39.20 39.80 0.0M
2023-06-01 39.20 39.20 39.20 39.20 0.0M
2023-05-31 39.20 39.20 39.20 39.20 0.0M
2023-05-30 39.20 39.20 39.20 39.20 0.0M
2023-05-29 40.00 40.00 40.00 40.00 0.0M
2023-05-25 39.40 40.00 39.40 40.00 0.0M
2023-05-24 38.80 39.20 38.80 39.20 0.0M
2023-05-23 38.80 39.00 38.80 39.00 0.0M
2023-05-22 36.40 37.80 36.40 37.80 0.0M
2023-05-19 37.20 37.20 37.20 37.20 0.0M
2023-05-18 39.20 39.60 38.40 38.40 0.0M
2023-05-17 38.00 38.00 38.00 38.00 0.0M
2023-05-15 36.40 36.40 36.40 36.40 0.0M
2023-05-12 36.40 36.40 36.40 36.40 0.0M
2023-05-11 36.20 36.20 36.20 36.20 0.0M
2023-05-10 36.00 36.00 36.00 36.00 0.0M
2023-04-28 33.40 34.80 33.40 34.80 0.0M
2023-04-27 33.20 33.20 33.20 33.20 0.0M
2023-04-25 34.40 34.40 34.40 34.40 0.0M
2023-04-20 35.00 35.00 35.00 35.00 0.0M
2023-04-17 34.80 34.80 34.60 34.60 0.0M
2023-04-12 34.00 34.00 34.00 34.00 0.0M
2023-04-04 34.40 34.40 34.40 34.40 0.0M
2023-04-03 33.60 33.60 33.60 33.60 0.0M
2023-03-31 34.80 34.80 34.80 34.80 0.0M
2023-03-29 34.20 34.20 34.20 34.20 0.0M
2023-03-28 34.00 34.00 34.00 34.00 0.0M
2023-03-23 34.20 34.20 34.20 34.20 0.0M
2023-03-20 32.20 32.80 32.20 32.80 0.0M
2023-03-13 34.60 34.60 34.60 34.60 0.0M
2023-03-09 35.20 35.20 35.20 35.20 0.0M
2023-03-02 36.00 36.00 36.00 36.00 0.0M
2023-03-01 35.40 35.40 35.40 35.40 0.0M
2023-02-23 35.00 35.20 35.00 35.20 0.0M
2023-02-22 34.60 34.60 34.60 34.60 0.0M
2023-02-15 35.40 35.40 35.40 35.40 0.0M
2023-02-14 35.40 35.40 35.40 35.40 0.0M
2023-02-13 34.80 34.80 34.80 34.80 0.0M
2023-02-10 34.80 34.80 34.80 34.80 0.0M
2023-02-08 35.80 35.80 35.80 35.80 0.0M
2023-02-03 34.20 34.40 34.20 34.40 0.0M
2023-02-02 34.60 34.60 34.60 34.60 0.0M
2023-01-31 34.00 34.00 34.00 34.00 0.0M
2023-01-30 34.40 34.40 34.00 34.00 0.0M
2023-01-27 35.20 35.20 35.20 35.20 0.0M
2023-01-26 35.00 35.00 34.80 34.80 0.0M
2023-01-25 36.20 36.20 35.80 35.80 0.0M
2023-01-23 34.20 34.40 34.20 34.40 0.0M
2023-01-20 34.40 34.40 34.40 34.40 0.0M
2023-01-19 33.60 34.40 33.60 34.40 0.0M
2023-01-18 35.60 35.60 35.60 35.60 0.0M
2023-01-16 33.80 33.80 33.20 33.20 0.0M
2023-01-13 34.20 34.20 34.20 34.20 0.0M
2023-01-12 33.60 33.80 33.60 33.60 0.0M
2023-01-11 33.00 33.00 33.00 33.00 0.0M
2023-01-10 33.20 33.20 33.00 33.00 0.0M
2023-01-09 32.80 32.80 32.80 32.80 0.0M
2023-01-06 32.60 32.60 32.60 32.60 0.0M
2023-01-05 31.20 31.40 31.20 31.40 0.0M