AerCap Holdings N.V. (R1D.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 77.34 | 78.30 | 77.34 | 78.30 | 78.30 | 70 |
| Apr 24, 2024 | 78.36 | 81.18 | 78.36 | 79.44 | 79.44 | 70 |
| Apr 23, 2024 | 77.18 | 79.32 | 77.18 | 79.32 | 79.32 | - |
| Apr 22, 2024 | 75.90 | 78.50 | 75.90 | 78.14 | 78.14 | - |
| Apr 19, 2024 | 76.68 | 77.60 | 76.60 | 76.72 | 76.72 | - |
| Apr 18, 2024 | 76.14 | 78.86 | 76.14 | 77.46 | 77.46 | 15 |
| Apr 17, 2024 | 75.72 | 77.70 | 75.72 | 77.28 | 77.28 | - |
| Apr 16, 2024 | 75.60 | 77.16 | 75.60 | 76.86 | 76.86 | - |
| Apr 15, 2024 | 75.80 | 78.26 | 75.80 | 76.62 | 76.62 | - |
| Apr 12, 2024 | 76.42 | 78.44 | 76.42 | 76.66 | 76.66 | 180 |
| Apr 11, 2024 | 77.08 | 77.62 | 76.62 | 77.32 | 77.32 | - |
| Apr 10, 2024 | 77.18 | 80.48 | 77.18 | 78.10 | 78.10 | 330 |
| Apr 09, 2024 | 78.04 | 78.82 | 77.38 | 78.10 | 78.10 | - |
| Apr 08, 2024 | 78.54 | 81.76 | 78.54 | 79.04 | 79.04 | 135 |
| Apr 05, 2024 | 77.32 | 79.54 | 77.32 | 79.46 | 79.46 | - |
| Apr 04, 2024 | 78.00 | 80.64 | 78.00 | 78.38 | 78.38 | 14 |
| Apr 03, 2024 | 76.98 | 79.00 | 76.98 | 78.96 | 78.96 | - |
| Apr 02, 2024 | 77.76 | 80.26 | 77.76 | 77.98 | 77.98 | 35 |
| Mar 28, 2024 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | - |
| Mar 27, 2024 | 79.00 | 82.50 | 79.00 | 80.50 | 80.50 | 182 |
| Mar 26, 2024 | 77.00 | 80.50 | 77.00 | 80.50 | 80.50 | - |
| Mar 25, 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - |
| Mar 22, 2024 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | - |
| Mar 21, 2024 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 15 |
| Mar 20, 2024 | 80.50 | 80.50 | 76.50 | 78.50 | 78.50 | 50 |
| Mar 19, 2024 | 80.00 | 80.00 | 77.50 | 80.00 | 80.00 | 11 |
| Mar 18, 2024 | 79.50 | 79.50 | 77.50 | 79.00 | 79.00 | 11 |
| Mar 15, 2024 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | 100 |
| Mar 14, 2024 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | - |
| Mar 13, 2024 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 1 |
| Mar 12, 2024 | 72.50 | 75.50 | 72.50 | 75.50 | 75.50 | - |
| Mar 11, 2024 | 72.50 | 75.50 | 72.50 | 74.50 | 74.50 | 150 |
| Mar 08, 2024 | 73.00 | 74.50 | 73.00 | 73.50 | 73.50 | - |
| Mar 07, 2024 | 71.50 | 75.00 | 71.50 | 74.00 | 74.00 | 165 |
| Mar 06, 2024 | 71.00 | 73.00 | 71.00 | 72.50 | 72.50 | - |
| Mar 05, 2024 | 69.50 | 73.00 | 69.50 | 72.50 | 72.50 | - |
| Mar 04, 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - |
| Mar 01, 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - |
| Feb 29, 2024 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | - |
| Feb 28, 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 69.50 | - |
| Feb 27, 2024 | 68.00 | 70.50 | 68.00 | 70.00 | 70.00 | 2 |
| Feb 26, 2024 | 70.00 | 72.50 | 69.00 | 69.50 | 69.50 | 3 |
| Feb 23, 2024 | 70.50 | 72.00 | 70.50 | 71.00 | 71.00 | - |
| Feb 22, 2024 | 70.00 | 72.50 | 70.00 | 71.50 | 71.50 | 39 |
| Feb 21, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| Feb 20, 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 71.50 | 325 |
| Feb 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 16, 2024 | 71.00 | 73.50 | 71.00 | 71.00 | 71.00 | 75 |
| Feb 15, 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 30 |
| Feb 14, 2024 | 69.50 | 71.00 | 69.50 | 70.50 | 70.50 | - |
| Feb 13, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | - |
| Feb 12, 2024 | 69.50 | 71.50 | 69.50 | 71.00 | 71.00 | - |
| Feb 09, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 20 |
| Feb 08, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 07, 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | - |
| Feb 06, 2024 | 70.50 | 72.00 | 70.50 | 70.50 | 70.50 | - |
| Feb 05, 2024 | 72.00 | 73.00 | 71.50 | 71.50 | 71.50 | 160 |
| Feb 02, 2024 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | - |
| Feb 01, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - |
| Jan 31, 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| Jan 30, 2024 | 69.50 | 71.00 | 69.50 | 70.50 | 70.50 | - |
| Jan 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 26, 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | - |
| Jan 25, 2024 | 67.50 | 72.50 | 67.50 | 70.00 | 70.00 | 60 |
| Jan 24, 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 2,000 |
| Jan 23, 2024 | 67.50 | 69.00 | 67.50 | 68.50 | 68.50 | - |
| Jan 22, 2024 | 67.50 | 69.00 | 67.50 | 68.50 | 68.50 | - |
| Jan 19, 2024 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | - |
| Jan 18, 2024 | 65.00 | 67.50 | 65.00 | 67.50 | 67.50 | - |
| Jan 17, 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - |
| Jan 16, 2024 | 66.00 | 67.00 | 65.50 | 67.00 | 67.00 | 131 |
| Jan 15, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 12, 2024 | 65.50 | 68.00 | 65.50 | 66.50 | 66.50 | 37 |
| Jan 11, 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
| Jan 10, 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | - |
| Jan 09, 2024 | 65.00 | 66.50 | 65.00 | 66.00 | 66.00 | - |
| Jan 08, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | - |
| Jan 05, 2024 | 64.50 | 66.00 | 64.50 | 65.50 | 65.50 | - |
| Jan 04, 2024 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | - |
| Jan 03, 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
| Jan 02, 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | - |
| Dec 29, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 28, 2023 | 65.00 | 68.00 | 65.00 | 66.50 | 66.50 | 50 |
| Dec 27, 2023 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
| Dec 22, 2023 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | - |
| Dec 21, 2023 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | - |
| Dec 20, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 625 |
| Dec 19, 2023 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - |
| Dec 18, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 70 |
| Dec 15, 2023 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - |
| Dec 14, 2023 | 66.00 | 68.50 | 66.00 | 67.00 | 67.00 | 130 |
| Dec 13, 2023 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
| Dec 12, 2023 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | - |
| Dec 11, 2023 | 65.00 | 68.00 | 65.00 | 66.50 | 66.50 | 12 |
| Dec 08, 2023 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | - |
| Dec 07, 2023 | 62.50 | 64.50 | 62.50 | 64.50 | 64.50 | 20 |
| Dec 06, 2023 | 62.00 | 64.50 | 62.00 | 63.00 | 63.00 | 28 |
| Dec 05, 2023 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
| Dec 04, 2023 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | - |
| Dec 01, 2023 | 61.00 | 65.50 | 61.00 | 62.50 | 62.50 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.