AerCap Holdings NV (R1D.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 141 |
| May 21, 2024 | 0.25 Dividend | |||||
| May 20, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.71 | - |
| May 17, 2024 | 81.36 | 84.22 | 81.36 | 84.22 | 83.96 | 141 |
| May 16, 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 82.97 | - |
| May 15, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.47 | - |
| May 14, 2024 | 81.06 | 84.78 | 81.06 | 84.78 | 84.52 | 25 |
| May 13, 2024 | 82.52 | 86.00 | 82.52 | 86.00 | 85.74 | 200 |
| May 10, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.85 | - |
| May 09, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.53 | - |
| May 08, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.06 | - |
| May 07, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.70 | - |
| May 06, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.04 | - |
| May 03, 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.54 | - |
| May 02, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.46 | - |
| Apr 30, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.78 | - |
| Apr 29, 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.38 | - |
| Apr 26, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.08 | - |
| Apr 25, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.10 | - |
| Apr 24, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.14 | - |
| Apr 23, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.92 | - |
| Apr 22, 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.69 | - |
| Apr 19, 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.45 | - |
| Apr 18, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 75.93 | - |
| Apr 17, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.47 | - |
| Apr 16, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.37 | - |
| Apr 15, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.57 | - |
| Apr 12, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.17 | - |
| Apr 11, 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.84 | - |
| Apr 10, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.96 | - |
| Apr 09, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 77.80 | - |
| Apr 08, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.30 | - |
| Apr 05, 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.08 | - |
| Apr 04, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.76 | - |
| Apr 03, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.77 | - |
| Apr 02, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.54 | - |
| Mar 28, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.76 | - |
| Mar 27, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.76 | - |
| Mar 26, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.77 | - |
| Mar 25, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.76 | - |
| Mar 22, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.26 | - |
| Mar 21, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.77 | - |
| Mar 20, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.27 | - |
| Mar 19, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.26 | - |
| Mar 18, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.27 | - |
| Mar 15, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.27 | - |
| Mar 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.77 | - |
| Mar 13, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.77 | - |
| Mar 12, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.28 | - |
| Mar 11, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.28 | - |
| Mar 08, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.78 | - |
| Mar 07, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.28 | - |
| Mar 06, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| Mar 05, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| Mar 04, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| Mar 01, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| Feb 29, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.29 | - |
| Feb 28, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| Feb 27, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.79 | - |
| Feb 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Feb 23, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| Feb 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Feb 21, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Feb 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| Feb 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| Feb 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| Feb 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Feb 14, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Feb 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Feb 12, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| Feb 09, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Feb 08, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| Feb 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Feb 06, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| Feb 05, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.78 | - |
| Feb 02, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.79 | - |
| Feb 01, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.79 | - |
| Jan 31, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Jan 30, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| Jan 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Jan 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| Jan 25, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.29 | - |
| Jan 24, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| Jan 23, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.29 | - |
| Jan 22, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.29 | - |
| Jan 19, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | - |
| Jan 18, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.80 | - |
| Jan 17, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | - |
| Jan 16, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | - |
| Jan 15, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | - |
| Jan 12, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | - |
| Jan 11, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.30 | - |
| Jan 10, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.80 | - |
| Jan 09, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.80 | - |
| Jan 08, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.80 | - |
| Jan 05, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.30 | - |
| Jan 04, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.31 | - |
| Jan 03, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.80 | - |
| Jan 02, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.30 | - |
| Dec 29, 2023 | 65.50 | 66.00 | 65.50 | 66.00 | 65.80 | - |
| *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.