RYANAIR HLDGS PLC EO-,006 - Price History
Monthly price history for RY4C.DE (RYANAIR HLDGS PLC EO-,006)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €19.49 | €19.49 |
| April 2024 | €20.29 | €20.29 |
| March 2024 | €21.20 | €21.20 |
| February 2024 | €20.12 | €20.12 |
| January 2024 | €19.32 | €19.32 |
| December 2023 | €18.85 | €19.03 |
| November 2023 | €17.44 | €17.61 |
| October 2023 | €14.12 | €14.26 |
| September 2023 | €15.71 | €15.86 |
| August 2023 | €16 | €16.15 |
| July 2023 | €15.71 | €15.86 |
| June 2023 | €17.12 | €17.29 |
| May 2023 | €16.41 | €16.57 |
| April 2023 | €14.72 | €14.86 |
| March 2023 | €14.79 | €14.93 |
| February 2023 | €14.70 | €14.84 |
| January 2023 | €14.71 | €14.85 |
| December 2022 | €12.40 | €12.52 |
| November 2022 | €12.73 | €12.86 |
| October 2022 | €12.14 | €12.26 |
| September 2022 | €10.43 | €10.54 |
| August 2022 | €12.28 | €12.40 |
| July 2022 | €12.58 | €12.70 |
| June 2022 | €11.16 | €11.27 |
| May 2022 | €14.19 | €14.32 |
| April 2022 | €14.54 | €14.68 |
| March 2022 | €13.54 | €13.67 |
| February 2022 | €15.57 | €15.72 |
| January 2022 | €16.29 | €16.44 |
| December 2021 | €15.21 | €15.36 |
| November 2021 | €14.10 | €14.24 |
| October 2021 | €16.68 | €16.84 |
| September 2021 | €16.39 | €16.54 |
| August 2021 | €15.95 | €16.10 |
| July 2021 | €16.42 | €16.58 |
| June 2021 | €15.88 | €16.03 |
| May 2021 | €16.84 | €17 |
| April 2021 | €16.71 | €16.88 |
| March 2021 | €16.58 | €16.74 |
| February 2021 | €16.59 | €16.75 |
| January 2021 | €14.26 | €14.40 |
| December 2020 | €16.71 | €16.87 |
| November 2020 | €15.14 | €15.28 |
| October 2020 | €11.80 | €11.92 |
| September 2020 | €11.38 | €11.49 |
| August 2020 | €11.92 | €12.03 |
| July 2020 | €10.49 | €10.60 |
| June 2020 | €10.56 | €10.66 |
| May 2020 | €11.19 | €11.30 |
| April 2020 | €10.36 | €10.46 |
| March 2020 | €9.24 | €9.33 |
| February 2020 | €12.16 | €12.28 |
| January 2020 | €14.76 | €14.90 |
| December 2019 | €14.46 | €14.60 |
| November 2019 | €13.79 | €13.92 |
| October 2019 | €12.01 | €12.13 |
| September 2019 | €10.54 | €10.64 |
| August 2019 | €9.17 | €9.26 |
| July 2019 | €9.65 | €9.74 |
| June 2019 | €10.04 | €10.14 |
| May 2019 | €10.03 | €10.13 |
| April 2019 | €11.94 | €12.05 |
| March 2019 | €11.54 | €11.65 |
| February 2019 | €12.24 | €12.36 |
| January 2019 | €10.70 | €10.80 |
| December 2018 | €10.27 | €10.37 |
| November 2018 | €11.50 | €11.61 |
| October 2018 | €11.71 | €11.82 |
| September 2018 | €13.20 | €13.32 |
| August 2018 | €14.26 | €14.40 |
| July 2018 | €14.49 | €14.63 |
| June 2018 | €15.66 | €15.81 |
| May 2018 | €16.19 | €16.35 |
| April 2018 | €15.41 | €15.56 |
| March 2018 | €15.72 | €15.88 |
| February 2018 | €16.04 | €16.20 |
| January 2018 | €16.84 | €17 |
| December 2017 | €15.15 | €15.30 |
| November 2017 | €17.61 | €17.78 |
| October 2017 | €15.64 | €15.79 |
| September 2017 | €16.04 | €16.19 |
| August 2017 | €17.74 | €17.92 |
| July 2017 | €17.82 | €18 |
| June 2017 | €17.83 | €18 |
| May 2017 | €17.84 | €18.02 |
| April 2017 | €15.85 | €16 |
| March 2017 | €14.44 | €14.58 |
| February 2017 | €14.18 | €14.32 |
| January 2017 | €14.27 | €14.41 |
| December 2016 | €14.39 | €14.53 |
| November 2016 | €13.80 | €13.93 |
| October 2016 | €12.52 | €12.64 |
| September 2016 | €12.10 | €12.22 |
| August 2016 | €12.06 | €12.18 |
| July 2016 | €12.05 | €12.16 |
| June 2016 | €11.39 | €11.50 |
| May 2016 | €13.92 | €14.06 |
| April 2016 | €13.25 | €13.38 |
| March 2016 | €14.12 | €14.26 |
| February 2016 | €14.81 | €14.95 |
| January 2016 | €13.72 | €13.85 |
| December 2015 | €15.30 | €15.45 |
| November 2015 | €14.02 | €14.16 |
| October 2015 | €13.67 | €13.80 |
| September 2015 | €13.51 | €13.64 |
| August 2015 | €12.86 | €12.98 |
| July 2015 | €12.85 | €12.97 |
| June 2015 | €12.26 | €12.37 |
| May 2015 | €11.86 | €11.98 |
| April 2015 | €10.69 | €10.80 |
| March 2015 | €11.32 | €11.43 |
| February 2015 | €3.30 | €3.33 |
| January 2015 | €2.92 | €3.33 |
| December 2014 | €2.92 | €3.33 |
| November 2014 | €2.92 | €3.33 |
| October 2014 | €2.92 | €3.33 |
| September 2014 | €2.92 | €3.33 |
| August 2014 | €2.92 | €3.33 |
| July 2014 | €2.92 | €3.33 |
| June 2014 | €2.92 | €3.33 |
| May 2014 | €2.92 | €3.33 |
| April 2014 | €2.92 | €3.33 |
| March 2014 | €2.92 | €3.33 |
| February 2014 | €2.92 | €3.33 |
| January 2014 | €2.92 | €3.33 |
| December 2013 | €2.92 | €3.33 |
| November 2013 | €2.92 | €3.33 |
| October 2013 | €2.92 | €3.33 |
| September 2013 | €2.92 | €3.33 |
| August 2013 | €2.92 | €3.33 |
| July 2013 | €2.92 | €3.33 |
| June 2013 | €2.92 | €3.33 |
| May 2013 | €2.92 | €3.33 |
| April 2013 | €2.92 | €3.33 |
| March 2013 | €2.92 | €3.33 |
| February 2013 | €2.92 | €3.33 |
| January 2013 | €2.92 | €3.33 |
| December 2012 | €2.92 | €3.33 |
| November 2012 | €2.92 | €3.33 |
| October 2012 | €2.62 | €3.33 |
| September 2012 | €2.62 | €3.33 |
| August 2012 | €2.62 | €3.33 |
| July 2012 | €2.62 | €3.33 |
| June 2012 | €2.62 | €3.33 |
| May 2012 | €2.62 | €3.33 |
| April 2012 | €2.62 | €3.33 |
| March 2012 | €2.62 | €3.33 |
| February 2012 | €2.62 | €3.33 |
| January 2012 | €2.62 | €3.33 |
| December 2011 | €2.62 | €3.33 |
| November 2011 | €2.62 | €3.33 |
| October 2011 | €2.62 | €3.33 |
| September 2011 | €2.62 | €3.33 |
| August 2011 | €2.62 | €3.33 |
| July 2011 | €2.62 | €3.33 |
| June 2011 | €2.62 | €3.33 |
| May 2011 | €2.62 | €3.33 |
RY4C.DE
Price: €19.49
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: 9.83%
Payout Ratio Range:
Dividend Per Share: 0.18 EUR
Earnings Per Share: 1.78 EUR
P/E Ratio: 11.19
Exchange: GER
Sector: Industrials
Industry: Airlines
Market Capitalization: 23.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1