Ryanair Holdings PLC

241

222

24.69

Date Time Volume Order Volume Price
22/05/2026 21:13:29.923 10   24.69
      10 24.69
      10 24.69
22/05/2026 20:51:47.313 102   24.69
      102 24.69
      102 24.69
22/05/2026 20:35:28.708 9   24.69
      9 24.69
      9 24.69
22/05/2026 20:23:50.554 1   24.61
      1 24.61
      1 24.61
22/05/2026 20:14:56.123 1   24.69
      1 24.69
      1 24.69
22/05/2026 20:13:29.647 77   24.50
      77 24.50
      77 24.50
22/05/2026 20:11:39.218 100   24.50
      100 24.50
      100 24.50
22/05/2026 20:08:25.371 7   24.52
      7 24.52
      7 24.52
22/05/2026 19:50:54.795 151   24.69
      100 24.69
      151 24.69
      51 24.69
22/05/2026 19:29:59.529 220   24.65
      220 24.65
      220 24.65
22/05/2026 19:08:53.725 33   24.64
      33 24.64
      33 24.64
22/05/2026 19:06:04.484 4   24.64
      4 24.64
      4 24.64
22/05/2026 19:04:47.649 5   24.50
      5 24.50
      5 24.50
22/05/2026 19:04:36.419 220   24.57
      220 24.57
      220 24.57
22/05/2026 19:02:03.148 1   24.69
      1 24.69
      1 24.69
22/05/2026 19:00:32.629 22   24.59
      22 24.59
      22 24.59
22/05/2026 18:56:38.771 1   24.69
      1 24.69
      1 24.69
22/05/2026 18:56:26.098 3   24.56
      3 24.56
      3 24.56
22/05/2026 18:52:25.332 25   24.56
      25 24.56
      25 24.56
22/05/2026 18:46:51.114 150   24.69
      150 24.69
      150 24.69
22/05/2026 18:45:20.683 1   24.69
      1 24.69
      1 24.69
22/05/2026 18:31:25.428 18   24.61
      18 24.61
      18 24.61
22/05/2026 18:25:08.475 1   24.69
      1 24.69
      1 24.69
22/05/2026 18:24:46.102 1   24.58
      1 24.58
      1 24.58
22/05/2026 18:18:10.381 1   24.69
      1 24.69
      1 24.69
22/05/2026 18:14:48.958 5   24.52
      5 24.52
      5 24.52
22/05/2026 17:58:50.209 90   24.68
      90 24.68
      90 24.68
22/05/2026 17:58:29.567 1   24.69
      1 24.69
      1 24.69
22/05/2026 17:55:10.358 2   24.60
      2 24.60
      2 24.60
22/05/2026 17:55:02.684 3   24.69
      3 24.69
      3 24.69
22/05/2026 17:50:08.837 1   24.69
      1 24.69
      1 24.69
22/05/2026 17:49:46.865 16   24.60
      16 24.60
      16 24.60
22/05/2026 17:48:52.753 40   24.61
      40 24.61
      40 24.61
22/05/2026 17:46:54.901 10   24.59
      10 24.59
      10 24.59
22/05/2026 17:44:34.174 13   24.58
      13 24.58
      13 24.58
22/05/2026 17:36:05.834 46   24.06
      24 24.06
      22 24.06
      46 24.06
22/05/2026 17:36:01.704 1   24.06
      1 24.06
      1 24.06
22/05/2026 17:17:22.371 2   24.69
      2 24.69
      2 24.69
22/05/2026 17:17:21.096 403   24.69
      403 24.69
      403 24.69
22/05/2026 17:16:08.700 20   24.19
      20 24.19
      20 24.19
22/05/2026 17:08:49.073 13   24.69
      13 24.69
      13 24.69
22/05/2026 17:05:57.426 40   24.69
      40 24.69
      40 24.69
22/05/2026 17:05:40.967 27   24.69
      27 24.69
      27 24.69
22/05/2026 17:04:25.789 55   24.19
      50 24.19
      55 24.19
      5 24.19
22/05/2026 17:01:45.788 2   24.69
      2 24.69
      2 24.69
22/05/2026 17:00:34.999 60   24.69
      60 24.69
      60 24.69
22/05/2026 16:58:08.442 50   24.69
      50 24.69
      50 24.69
22/05/2026 16:56:31.430 99   24.69
      99 24.69
      99 24.69
22/05/2026 16:53:45.106 21   24.69
      21 24.69
      21 24.69
22/05/2026 16:52:29.119 1   24.69
      1 24.69
      1 24.69
22/05/2026 16:52:28.557 202   24.69
      202 24.69
      102 24.69
      100 24.69
22/05/2026 16:36:36.611 2   24.69
      2 24.69
      2 24.69
22/05/2026 16:36:24.652 5   24.69
      5 24.69
      5 24.69
22/05/2026 16:30:21.901 21   24.36
      21 24.36
      21 24.36
22/05/2026 16:27:18.610 100   24.19
      100 24.19
      100 24.19
22/05/2026 16:24:21.992 82   24.36
      82 24.36
      82 24.36
22/05/2026 16:21:06.118 2   24.36
      2 24.36
      2 24.36
22/05/2026 16:20:08.542 10   24.36
      10 24.36
      10 24.36
22/05/2026 16:19:58.908 178   24.19
      178 24.19
      178 24.19
22/05/2026 16:19:09.762 220   24.19
      220 24.19
      220 24.19
22/05/2026 16:19:00.828 3   24.19
      3 24.19
      3 24.19
22/05/2026 16:18:31.008 1   24.20
      1 24.20
      1 24.20
22/05/2026 16:18:30.376 1   24.20
      1 24.20
      1 24.20
22/05/2026 16:16:56.006 9   24.19
      9 24.19
      9 24.19
22/05/2026 16:14:19.339 100   24.56
      100 24.56
      100 24.56
22/05/2026 16:05:24.893 3   24.56
      3 24.56
      3 24.56
22/05/2026 16:03:09.185 9   24.56
      9 24.56
      9 24.56
22/05/2026 16:00:05.694 1   24.30
      1 24.30
      1 24.30
22/05/2026 16:00:00.536 5   24.30
      5 24.30
      5 24.30
22/05/2026 15:58:14.261 98   24.30
      98 24.30
      98 24.30
22/05/2026 15:56:53.648 45   24.10
      45 24.10
      45 24.10
22/05/2026 15:55:40.181 34   24.10
      14 24.10
      34 24.10
      20 24.10
22/05/2026 15:45:10.077 1   24.52
      1 24.52
      1 24.52
22/05/2026 15:45:09.459 122   24.52
      100 24.52
      122 24.52
      22 24.52
22/05/2026 15:43:06.469 3   24.01
      3 24.01
      3 24.01
22/05/2026 15:42:31.899 1   24.56
      1 24.56
      1 24.56
22/05/2026 15:40:29.040 1   24.39
      1 24.39
      1 24.39
22/05/2026 15:40:28.460 41   24.39
      41 24.39
      41 24.39
22/05/2026 15:29:40.567 1   24.57
      1 24.57
      1 24.57
22/05/2026 15:28:51.739 84   24.29
      84 24.29
      84 24.29
22/05/2026 15:25:00.995 2   24.57
      2 24.57
      2 24.57
22/05/2026 15:24:28.406 5   24.57
      5 24.57
      5 24.57
22/05/2026 15:22:29.955 2   24.57
      2 24.57
      2 24.57
22/05/2026 15:20:27.061 13   24.29
      13 24.29
      13 24.29
22/05/2026 15:19:56.607 13   24.57
      13 24.57
      13 24.57
22/05/2026 15:16:24.744 421   24.49
      3 24.49
      1 24.49
      418 24.49
      420 24.49
22/05/2026 15:15:28.033 210   24.48
      210 24.48
      210 24.48
22/05/2026 15:15:27.922 99   24.48
      99 24.48
      99 24.48
22/05/2026 15:14:45.741 25   24.25
      25 24.25
      25 24.25
22/05/2026 15:11:02.539 80   24.48
      80 24.48
      80 24.48
22/05/2026 15:10:20.000 3   24.23
      3 24.23
      3 24.23
22/05/2026 15:10:13.771 4   24.47
      4 24.47
      4 24.47
22/05/2026 15:08:53.752 2   24.44
      2 24.44
      2 24.44
22/05/2026 14:59:30.507 3   24.41
      3 24.41
      3 24.41
22/05/2026 14:56:55.520 130   24.11
      130 24.11
      130 24.11
22/05/2026 14:54:22.107 1   24.41
      1 24.41
      1 24.41
22/05/2026 14:45:55.046 2   24.31
      2 24.31
      2 24.31
22/05/2026 14:42:49.804 3   24.04
      3 24.04
      3 24.04
22/05/2026 14:42:26.192 5   24.33
      5 24.33
      5 24.33
22/05/2026 14:41:16.675 5   24.33
      5 24.33
      5 24.33
22/05/2026 14:39:04.411 100   24.04
      100 24.04
      100 24.04
22/05/2026 14:39:04.300 4   24.04
      4 24.04
      4 24.04
22/05/2026 14:38:44.200 206   24.33
      206 24.33
      206 24.33
22/05/2026 14:26:47.094 48   24.10
      48 24.10
      48 24.10
22/05/2026 14:26:23.199 75   24.42
      75 24.42
      75 24.42
22/05/2026 14:23:30.408 13   24.10
      5 24.10
      13 24.10
      8 24.10
22/05/2026 14:21:15.448 3   24.42
      3 24.42
      3 24.42
22/05/2026 14:20:36.751 1   24.42
      1 24.42
      1 24.42
22/05/2026 14:15:23.405 13   24.15
      13 24.15
      13 24.15
22/05/2026 14:02:15.044 108   24.10
      108 24.10
      108 24.10
22/05/2026 13:59:25.278 1   24.01
      1 24.01
      1 24.01
22/05/2026 13:54:21.909 5   24.01
      5 24.01
      5 24.01
22/05/2026 13:45:40.899 13   24.10
      13 24.10
      13 24.10
22/05/2026 13:45:26.486 2   24.10
      2 24.10
      2 24.10
22/05/2026 13:40:37.195 17   24.10
      17 24.10
      17 24.10
22/05/2026 13:34:54.310 212   24.01
      212 24.01
      212 24.01
22/05/2026 13:34:19.853 3   24.01
      3 24.01
      3 24.01
22/05/2026 13:34:10.283 11   24.10
      11 24.10
      11 24.10
22/05/2026 13:33:21.976 2   24.01
      2 24.01
      2 24.01
22/05/2026 13:32:33.346 84   24.10
      84 24.10
      84 24.10
22/05/2026 13:22:56.158 40   24.10
      40 24.10
      40 24.10
22/05/2026 13:22:52.310 1   24.10
      1 24.10
      1 24.10
22/05/2026 13:20:57.673 220   24.01
      220 24.01
      220 24.01
22/05/2026 13:19:16.819 29 385   24.10
      1 24.10
      18 584 24.10
      29 385 24.10
      10 800 24.10
22/05/2026 13:18:27.214 2 000   24.10
      2 000 24.10
      1 996 24.10
      4 24.10
22/05/2026 13:15:12.586 220   24.09
      220 24.09
      220 24.09
22/05/2026 13:13:49.830 3   24.01
      3 24.01
      3 24.01
22/05/2026 13:13:33.385 3   24.09
      3 24.09
      3 24.09
22/05/2026 13:01:36.985 42   24.10
      42 24.10
      42 24.10
22/05/2026 12:56:30.626 83   24.10
      83 24.10
      83 24.10
22/05/2026 12:53:31.341 180   24.10
      180 24.10
      180 24.10
22/05/2026 12:53:01.050 220   24.10
      220 24.10
      220 24.10
22/05/2026 12:48:06.461 2   24.10
      2 24.10
      2 24.10
22/05/2026 12:43:54.931 19   24.10
      19 24.10
      19 24.10
22/05/2026 12:37:07.031 89   23.91
      89 23.91
      89 23.91
22/05/2026 12:33:27.114 31   23.91
      31 23.91
      31 23.91
22/05/2026 12:30:32.403 42   24.09
      42 24.09
      42 24.09
22/05/2026 12:30:31.357 208   24.09
      208 24.09
      208 24.09
22/05/2026 12:21:01.939 1   23.93
      1 23.93
      1 23.93
22/05/2026 12:17:40.316 220   23.95
      220 23.95
      220 23.95
22/05/2026 12:12:15.880 20   23.95
      20 23.95
      20 23.95
22/05/2026 12:09:56.006 11   24.11
      11 24.11
      11 24.11
22/05/2026 12:05:31.981 1   24.11
      1 24.11
      1 24.11
22/05/2026 12:04:14.331 120   24.11
      120 24.11
      120 24.11
22/05/2026 12:00:30.324 208   24.09
      208 24.09
      208 24.09
22/05/2026 11:58:19.855 3   23.93
      3 23.93
      3 23.93
22/05/2026 11:57:56.023 1   24.09
      1 24.09
      1 24.09
22/05/2026 11:33:07.093 5   23.98
      5 23.98
      5 23.98
22/05/2026 11:31:03.399 15   23.98
      15 23.98
      15 23.98
22/05/2026 11:29:58.210 200   23.89
      200 23.89
      200 23.89
22/05/2026 11:29:22.434 23   23.80
      23 23.80
      23 23.80
22/05/2026 11:26:47.345 3   23.99
      3 23.99
      3 23.99
22/05/2026 11:23:19.692 13   23.99
      13 23.99
      13 23.99
22/05/2026 11:20:18.842 1   23.99
      1 23.99
      1 23.99
22/05/2026 11:20:09.623 1   23.81
      1 23.81
      1 23.81
22/05/2026 11:18:38.403 5   23.96
      5 23.96
      5 23.96
22/05/2026 11:12:51.367 1   23.96
      1 23.96
      1 23.96
22/05/2026 11:09:27.693 9   23.96
      9 23.96
      9 23.96
22/05/2026 10:58:38.640 4   24.00
      4 24.00
      4 24.00
22/05/2026 10:55:55.164 200   23.99
      200 23.99
      200 23.99
22/05/2026 10:55:28.267 40   23.73
      40 23.73
      40 23.73
22/05/2026 10:48:07.928 416   23.73
      146 23.73
      270 23.73
      416 23.73
22/05/2026 10:39:49.294 16   23.73
      16 23.73
      16 23.73
22/05/2026 10:38:06.855 60   23.99
      60 23.99
      60 23.99
22/05/2026 10:29:59.020 220   23.97
      220 23.97
      220 23.97
22/05/2026 10:24:08.980 42   24.10
      42 24.10
      42 24.10
22/05/2026 10:23:27.764 1   24.10
      1 24.10
      1 24.10
22/05/2026 10:23:14.063 1   23.83
      1 23.83
      1 23.83
22/05/2026 10:15:49.123 150   23.96
      150 23.96
      150 23.96
22/05/2026 10:02:42.840 4   23.96
      4 23.96
      4 23.96
22/05/2026 09:59:30.053 3   23.96
      3 23.96
      3 23.96
22/05/2026 09:59:19.883 3   23.71
      3 23.71
      3 23.71
22/05/2026 09:58:57.587 7   23.96
      7 23.96
      7 23.96
22/05/2026 09:58:49.311 21   23.96
      21 23.96
      21 23.96
22/05/2026 09:58:42.914 65   23.96
      65 23.96
      65 23.96
22/05/2026 09:58:18.460 1   23.96
      1 23.96
      1 23.96
22/05/2026 09:57:22.331 1   23.96
      1 23.96
      1 23.96
22/05/2026 09:56:09.440 63   23.96
      63 23.96
      63 23.96
22/05/2026 09:54:09.888 34   23.96
      34 23.96
      34 23.96
22/05/2026 09:50:26.630 22   23.96
      22 23.96
      22 23.96
22/05/2026 09:42:03.696 6   23.99
      6 23.99
      6 23.99
22/05/2026 09:41:19.876 3   23.75
      3 23.75
      3 23.75
22/05/2026 09:41:10.495 5   23.99
      5 23.99
      5 23.99
22/05/2026 09:40:13.263 1   23.98
      1 23.98
      1 23.98
22/05/2026 09:39:22.511 6   23.92
      6 23.92
      6 23.92
22/05/2026 09:38:32.431 42   23.99
      42 23.99
      42 23.99
22/05/2026 09:37:14.481 1   23.93
      1 23.93
      1 23.93
22/05/2026 09:37:08.583 1   23.95
      1 23.95
      1 23.95
22/05/2026 09:35:50.288 3   23.53
      3 23.53
      3 23.53
22/05/2026 09:35:47.604 1   23.97
      1 23.97
      1 23.97
22/05/2026 09:35:38.657 3   23.99
      3 23.99
      3 23.99
22/05/2026 09:35:37.410 4   23.99
      4 23.99
      4 23.99
22/05/2026 09:33:18.953 100   24.05
      100 24.05
      100 24.05
22/05/2026 09:32:13.881 1   24.09
      1 24.09
      1 24.09
22/05/2026 09:31:24.106 10   24.17
      10 24.17
      10 24.17
22/05/2026 09:30:10.572 15   24.18
      15 24.18
      15 24.18
22/05/2026 09:28:48.856 1   24.20
      1 24.20
      1 24.20
22/05/2026 09:26:20.002 3   23.96
      3 23.96
      3 23.96
22/05/2026 09:26:10.458 104   24.20
      104 24.20
      104 24.20
22/05/2026 09:19:51.465 45   23.96
      45 23.96
      45 23.96
22/05/2026 09:17:28.969 100   23.96
      100 23.96
      100 23.96
22/05/2026 09:14:54.898 135   24.18
      135 24.18
      135 24.18
22/05/2026 09:06:52.905 153   24.47
      3 24.47
      153 24.47
      150 24.47
22/05/2026 09:06:52.700 300   24.47
      300 24.47
      300 24.47
22/05/2026 08:41:18.699 19   24.19
      19 24.19
      19 24.19
22/05/2026 08:41:03.932 21   24.19
      21 24.19
      21 24.19
22/05/2026 08:29:07.568 11   24.01
      11 24.01
      11 24.01
22/05/2026 08:28:02.160 2   24.17
      2 24.17
      2 24.17
22/05/2026 08:24:06.257 5   24.19
      5 24.19
      5 24.19
22/05/2026 08:22:54.232 1   24.02
      1 24.02
      1 24.02
22/05/2026 08:22:30.969 10   24.19
      10 24.19
      10 24.19
22/05/2026 08:20:05.398 9   24.19
      9 24.19
      9 24.19
22/05/2026 08:19:48.766 5   24.19
      5 24.19
      5 24.19
22/05/2026 08:12:33.076 100   24.01
      100 24.01
      100 24.01
22/05/2026 08:11:27.124 1   24.18
      1 24.18
      1 24.18
22/05/2026 08:09:40.290 140   24.18
      140 24.18
      140 24.18
22/05/2026 08:09:22.639 9   24.18
      9 24.18
      9 24.18
22/05/2026 08:07:50.219 3   24.01
      3 24.01
      3 24.01
22/05/2026 08:07:20.732 1   24.18
      1 24.18
      1 24.18
22/05/2026 08:00:54.004 58   24.14
      12 24.14
      46 24.14
      4 24.14
      54 24.14
22/05/2026 08:00:04.762 279   24.00
      279 24.00
      279 24.00
22/05/2026 07:30:13.592 203   24.05
      200 24.05
      3 24.05
      3 24.05
      200 24.05
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)