Ryanair Holdings PLC

174

169

24.23

Date Time Volume Order Volume Price
24/07/2026 21:15:35.932 70   24.23
      70 24.23
      70 24.23
24/07/2026 20:51:10.890 3   24.38
      3 24.38
      3 24.38
24/07/2026 20:48:44.377 3   24.21
      3 24.21
      3 24.21
24/07/2026 20:48:14.619 1   24.40
      1 24.40
      1 24.40
24/07/2026 20:46:29.646 4   24.20
      4 24.20
      4 24.20
24/07/2026 20:31:44.048 200   24.40
      200 24.40
      200 24.40
24/07/2026 20:26:27.745 600   24.41
      600 24.41
      600 24.41
24/07/2026 20:26:17.179 300   24.40
      300 24.40
      300 24.40
24/07/2026 20:25:15.571 300   24.38
      300 24.38
      300 24.38
24/07/2026 20:20:47.224 300   24.17
      300 24.17
      300 24.17
24/07/2026 20:10:05.656 250   24.11
      250 24.11
      250 24.11
24/07/2026 20:01:35.025 1   24.21
      1 24.21
      1 24.21
24/07/2026 20:00:03.352 4   24.11
      4 24.11
      4 24.11
24/07/2026 19:59:06.352 1   24.22
      1 24.22
      1 24.22
24/07/2026 19:57:48.633 2   24.21
      2 24.21
      2 24.21
24/07/2026 19:57:48.227 3   24.21
      3 24.21
      3 24.21
24/07/2026 19:52:38.244 1   24.22
      1 24.22
      1 24.22
24/07/2026 19:44:53.629 9   24.24
      9 24.24
      9 24.24
24/07/2026 19:44:44.391 3   24.11
      3 24.11
      3 24.11
24/07/2026 19:44:12.351 2   24.24
      2 24.24
      2 24.24
24/07/2026 19:38:49.329 25   24.26
      25 24.26
      25 24.26
24/07/2026 19:36:26.487 16   24.26
      16 24.26
      16 24.26
24/07/2026 19:24:04.662 3   24.24
      3 24.24
      3 24.24
24/07/2026 19:21:12.682 300   24.15
      300 24.15
      300 24.15
24/07/2026 19:18:31.943 3   24.13
      3 24.13
      3 24.13
24/07/2026 19:18:27.512 1   24.13
      1 24.13
      1 24.13
24/07/2026 19:10:05.723 17   24.11
      17 24.11
      17 24.11
24/07/2026 18:57:21.831 1   24.14
      1 24.14
      1 24.14
24/07/2026 18:57:04.911 2   24.15
      2 24.15
      2 24.15
24/07/2026 18:57:04.555 3   23.97
      3 23.97
      3 23.97
24/07/2026 18:49:00.162 20   24.12
      20 24.12
      20 24.12
24/07/2026 18:47:50.520 2   24.13
      2 24.13
      2 24.13
24/07/2026 18:33:05.480 50   24.15
      50 24.15
      50 24.15
24/07/2026 18:26:23.513 9   24.16
      9 24.16
      9 24.16
24/07/2026 18:24:06.761 4   24.16
      4 24.16
      4 24.16
24/07/2026 18:08:07.940 62   24.21
      62 24.21
      62 24.21
24/07/2026 18:06:44.478 21   24.19
      21 24.19
      21 24.19
24/07/2026 18:06:14.021 1   24.01
      1 24.01
      1 24.01
24/07/2026 18:03:55.219 75   24.18
      75 24.18
      75 24.18
24/07/2026 18:01:11.833 1   24.20
      1 24.20
      1 24.20
24/07/2026 17:50:52.397 5   24.27
      5 24.27
      5 24.27
24/07/2026 17:50:44.428 3   24.08
      3 24.08
      3 24.08
24/07/2026 17:50:37.013 1   24.27
      1 24.27
      1 24.27
24/07/2026 17:47:16.462 2   24.30
      2 24.30
      2 24.30
24/07/2026 17:42:23.160 1   24.30
      1 24.30
      1 24.30
24/07/2026 17:23:21.969 1   24.78
      1 24.78
      1 24.78
24/07/2026 17:23:08.960 13   24.21
      13 24.21
      13 24.21
24/07/2026 17:14:14.241 3   24.09
      3 24.09
      3 24.09
24/07/2026 17:14:09.716 206   24.38
      206 24.38
      66 24.38
      140 24.38
24/07/2026 17:05:02.707 5   24.26
      5 24.26
      5 24.26
24/07/2026 16:59:34.417 1   24.26
      1 24.26
      1 24.26
24/07/2026 16:48:45.991 412   24.30
      412 24.30
      412 24.30
24/07/2026 16:45:14.328 3   24.01
      3 24.01
      3 24.01
24/07/2026 16:45:04.576 42   24.37
      42 24.37
      42 24.37
24/07/2026 16:40:46.445 8   24.00
      8 24.00
      8 24.00
24/07/2026 16:40:09.784 1   24.22
      1 24.22
      1 24.22
24/07/2026 16:31:48.150 1   24.22
      1 24.22
      1 24.22
24/07/2026 16:31:30.433 1   24.22
      1 24.22
      1 24.22
24/07/2026 16:26:14.319 3   24.00
      3 24.00
      3 24.00
24/07/2026 16:26:03.425 39   24.22
      39 24.22
      39 24.22
24/07/2026 16:25:19.556 59   24.00
      20 24.00
      39 24.00
      59 24.00
24/07/2026 16:05:49.277 21   24.23
      21 24.23
      21 24.23
24/07/2026 16:00:06.542 1   24.23
      1 24.23
      1 24.23
24/07/2026 16:00:00.679 2   24.23
      2 24.23
      2 24.23
24/07/2026 15:51:12.930 15   24.01
      15 24.01
      15 24.01
24/07/2026 15:49:04.051 21   24.23
      21 24.23
      21 24.23
24/07/2026 15:44:22.852 1   24.23
      1 24.23
      1 24.23
24/07/2026 15:42:14.358 3   24.01
      3 24.01
      3 24.01
24/07/2026 15:41:45.745 4   24.23
      4 24.23
      4 24.23
24/07/2026 15:41:38.512 2   24.23
      2 24.23
      2 24.23
24/07/2026 15:39:04.417 42   24.23
      42 24.23
      42 24.23
24/07/2026 15:30:45.195 300   24.17
      300 24.17
      300 24.17
24/07/2026 15:26:02.346 22   24.08
      22 24.08
      22 24.08
24/07/2026 15:23:59.749 300   24.22
      300 24.22
      300 24.22
24/07/2026 15:23:44.738 826   24.25
      826 24.25
      826 24.25
24/07/2026 15:20:51.697 1   24.23
      1 24.23
      1 24.23
24/07/2026 15:14:21.842 1   24.22
      1 24.22
      1 24.22
24/07/2026 15:14:11.363 3   24.04
      3 24.04
      3 24.04
24/07/2026 15:05:57.515 250   24.04
      250 24.04
      247 24.04
      3 24.04
24/07/2026 14:55:14.932 40   24.04
      40 24.04
      40 24.04
24/07/2026 14:50:01.545 4   24.04
      4 24.04
      4 24.04
24/07/2026 14:40:44.276 3   24.04
      3 24.04
      3 24.04
24/07/2026 14:40:27.447 1   24.23
      1 24.23
      1 24.23
24/07/2026 14:40:10.760 2   24.23
      2 24.23
      2 24.23
24/07/2026 14:40:04.686 1   24.23
      1 24.23
      1 24.23
24/07/2026 14:25:49.077 45   24.23
      45 24.23
      45 24.23
24/07/2026 14:24:16.810 10   24.23
      10 24.23
      10 24.23
24/07/2026 14:23:46.515 3   24.04
      3 24.04
      3 24.04
24/07/2026 14:22:59.581 83   24.23
      83 24.23
      83 24.23
24/07/2026 13:56:09.942 300   24.25
      300 24.25
      300 24.25
24/07/2026 13:55:44.406 9   24.02
      9 24.02
      9 24.02
24/07/2026 13:55:42.711 10   24.28
      10 24.28
      10 24.28
24/07/2026 13:55:16.084 2 066   24.31
      2 066 24.31
      2 066 24.31
24/07/2026 13:40:45.486 206   23.91
      206 23.91
      206 23.91
24/07/2026 13:40:27.296 20   24.12
      20 24.12
      20 24.12
24/07/2026 13:29:58.663 300   24.00
      300 24.00
      300 24.00
24/07/2026 13:28:52.181 8   23.91
      8 23.91
      8 23.91
24/07/2026 13:26:48.905 7   23.91
      7 23.91
      7 23.91
24/07/2026 13:23:31.603 2   24.08
      2 24.08
      2 24.08
24/07/2026 13:21:44.202 3   23.91
      3 23.91
      3 23.91
24/07/2026 13:21:39.949 1   24.08
      1 24.08
      1 24.08
24/07/2026 13:21:39.417 20   24.08
      20 24.08
      20 24.08
24/07/2026 13:10:09.843 2   24.08
      2 24.08
      2 24.08
24/07/2026 13:06:36.965 40   24.15
      40 24.15
      40 24.15
24/07/2026 13:05:01.208 83   24.12
      83 24.12
      83 24.12
24/07/2026 12:59:56.001 1   23.97
      1 23.97
      1 23.97
24/07/2026 12:53:59.551 38   24.12
      38 24.12
      38 24.12
24/07/2026 12:51:14.577 20   24.12
      20 24.12
      20 24.12
24/07/2026 12:46:11.825 2   24.12
      2 24.12
      2 24.12
24/07/2026 12:24:47.729 44   24.10
      44 24.10
      44 24.10
24/07/2026 12:22:50.534 83   24.14
      83 24.14
      83 24.14
24/07/2026 12:11:21.240 9   24.26
      9 24.26
      9 24.26
24/07/2026 12:06:52.721 4   24.06
      4 24.06
      4 24.06
24/07/2026 12:06:44.352 3   24.06
      3 24.06
      3 24.06
24/07/2026 12:06:38.975 1   24.26
      1 24.26
      1 24.26
24/07/2026 12:01:12.789 400   24.26
      400 24.26
      15 24.26
      385 24.26
24/07/2026 11:59:05.312 2   24.26
      2 24.26
      2 24.26
24/07/2026 11:55:53.346 17   24.26
      17 24.26
      17 24.26
24/07/2026 11:54:03.974 1   24.26
      1 24.26
      1 24.26
24/07/2026 11:44:27.395 13   24.26
      13 24.26
      13 24.26
24/07/2026 11:42:14.454 3   24.09
      3 24.09
      3 24.09
24/07/2026 11:42:03.311 1   24.29
      1 24.29
      1 24.29
24/07/2026 11:36:31.487 40   24.29
      40 24.29
      40 24.29
24/07/2026 11:28:50.357 10   24.29
      10 24.29
      10 24.29
24/07/2026 11:22:14.201 1   24.01
      1 24.01
      1 24.01
24/07/2026 11:07:07.557 1   24.29
      1 24.29
      1 24.29
24/07/2026 11:06:53.305 1   24.01
      1 24.01
      1 24.01
24/07/2026 10:53:25.581 13   24.26
      13 24.26
      13 24.26
24/07/2026 10:43:34.288 2   24.37
      2 24.37
      2 24.37
24/07/2026 10:40:54.370 83   24.37
      83 24.37
      83 24.37
24/07/2026 10:37:42.323 631   24.12
      631 24.12
      631 24.12
24/07/2026 10:37:17.124 300   24.11
      300 24.11
      300 24.11
24/07/2026 10:35:42.950 300   24.12
      300 24.12
      300 24.12
24/07/2026 10:34:27.601 1   24.11
      1 24.11
      1 24.11
24/07/2026 10:22:42.381 2   24.11
      2 24.11
      2 24.11
24/07/2026 10:10:19.029 2   24.14
      2 24.14
      2 24.14
24/07/2026 10:10:14.391 2   24.24
      2 24.24
      2 24.24
24/07/2026 10:09:07.591 20   24.18
      20 24.18
      20 24.18
24/07/2026 09:44:14.422 3   23.90
      3 23.90
      3 23.90
24/07/2026 09:43:45.310 1   24.20
      1 24.20
      1 24.20
24/07/2026 09:34:07.212 200   23.86
      200 23.86
      200 23.86
24/07/2026 09:32:41.264 1   24.11
      1 24.11
      1 24.11
24/07/2026 09:28:34.229 1   24.13
      1 24.13
      1 24.13
24/07/2026 09:26:51.166 50   23.81
      50 23.81
      50 23.81
24/07/2026 09:26:00.051 21   24.13
      21 24.13
      21 24.13
24/07/2026 09:04:12.501 1   24.16
      1 24.16
      1 24.16
24/07/2026 09:00:52.859 1   24.28
      1 24.28
      1 24.28
24/07/2026 09:00:14.710 95   24.09
      93 24.09
      2 24.09
      95 24.09
24/07/2026 08:54:44.326 3   23.76
      3 23.76
      3 23.76
24/07/2026 08:54:37.925 1   23.84
      1 23.84
      1 23.84
24/07/2026 08:50:00.415 5   23.76
      5 23.76
      5 23.76
24/07/2026 08:39:36.003 1   23.87
      1 23.87
      1 23.87
24/07/2026 08:35:11.326 1   23.88
      1 23.88
      1 23.88
24/07/2026 08:20:45.464 4   23.90
      4 23.90
      4 23.90
24/07/2026 08:07:49.918 37   23.86
      37 23.86
      37 23.86
24/07/2026 08:06:53.392 1   23.86
      1 23.86
      1 23.86
24/07/2026 08:06:21.086 1   23.76
      1 23.76
      1 23.76
24/07/2026 08:06:14.579 3   23.76
      3 23.76
      3 23.76
24/07/2026 08:06:11.329 1   23.86
      1 23.86
      1 23.86
24/07/2026 08:00:10.175 1   23.88
      1 23.88
      1 23.88
24/07/2026 08:00:07.877 4   23.76
      4 23.76
      4 23.76
24/07/2026 08:00:01.825 62   23.88
      62 23.88
      62 23.88
24/07/2026 07:53:32.857 300   23.93
      300 23.93
      300 23.93
24/07/2026 07:53:30.216 100   23.93
      100 23.93
      100 23.93
24/07/2026 07:45:29.621 100   24.11
      100 24.11
      100 24.11
24/07/2026 07:42:47.453 250   23.92
      250 23.92
      250 23.92
24/07/2026 07:42:44.078 200   23.92
      136 23.92
      64 23.92
      200 23.92
24/07/2026 07:39:06.862 250   24.07
      250 24.07
      250 24.07
24/07/2026 07:33:10.992 200   24.12
      200 24.12
      200 24.12
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)