AerCap Holdings NV (R1D.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 101 |
| May 30, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| May 29, 2024 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| May 28, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| May 27, 2024 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| May 24, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| May 23, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| May 22, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| May 21, 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| May 21, 2024 | 0.25 Dividend | |||||
| May 20, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.95 | - |
| May 17, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.67 | - |
| May 16, 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.67 | - |
| May 15, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
| May 14, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
| May 13, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
| May 10, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
| May 09, 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.22 | - |
| May 08, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.54 | - |
| May 07, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.54 | - |
| May 06, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 79.92 | - |
| May 03, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.79 | - |
| May 02, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.43 | - |
| Apr 30, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.43 | - |
| Apr 29, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
| Apr 26, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
| Apr 25, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
| Apr 24, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
| Apr 23, 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.65 | - |
| Apr 22, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| Apr 19, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| Apr 18, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| Apr 17, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| Apr 16, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| Apr 15, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| Apr 12, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| Apr 11, 2024 | 80.00 | 80.00 | 77.72 | 77.72 | 77.49 | 101 |
| Apr 10, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| Apr 09, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| Apr 08, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| Apr 05, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| Apr 04, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| Apr 03, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| Apr 02, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| Mar 28, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| Mar 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| Mar 26, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | - |
| Mar 25, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | - |
| Mar 22, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | - |
| Mar 21, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | - |
| Mar 20, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | - |
| Mar 19, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | - |
| Mar 18, 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 79.27 | 7 |
| Mar 15, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.28 | - |
| Mar 14, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.78 | - |
| Mar 13, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.78 | - |
| Mar 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.78 | - |
| Mar 11, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 74.78 | 15 |
| Mar 08, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.78 | - |
| Mar 07, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | 15 |
| Mar 06, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| Mar 05, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| Mar 04, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| Mar 01, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| Feb 29, 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.29 | 36 |
| Feb 28, 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 69.79 | 10 |
| Feb 27, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
| Feb 26, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
| Feb 23, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
| Feb 22, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
| Feb 21, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | 14 |
| Feb 20, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
| Feb 19, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.79 | 71 |
| Feb 16, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| Feb 15, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| Feb 14, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 70.79 | 50 |
| Feb 13, 2024 | 71.00 | 72.50 | 71.00 | 72.50 | 72.29 | 100 |
| Feb 12, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
| Feb 09, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.29 | 67 |
| Feb 08, 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.29 | 41 |
| Feb 07, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| Feb 06, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.79 | - |
| Feb 05, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.79 | 20 |
| Feb 02, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | 15 |
| Feb 01, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| Jan 31, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.79 | 65 |
| Jan 30, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | 80 |
| Jan 29, 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.29 | 16 |
| Jan 26, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| Jan 25, 2024 | 69.50 | 72.00 | 69.50 | 72.00 | 71.79 | 20 |
| Jan 24, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.30 | - |
| Jan 23, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.80 | - |
| Jan 22, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.80 | 50 |
| Jan 19, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | - |
| Jan 18, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | - |
| Jan 17, 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.30 | 20 |
| Jan 16, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | - |
| Jan 15, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - |
| Jan 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - |
| Jan 11, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - |
| *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.