AerCap Holdings NV (R1D.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:21PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 81.24 | 82.52 | 81.24 | 82.52 | 82.52 | 10 |
| May 06, 2024 | 80.76 | 81.42 | 80.76 | 81.42 | 81.42 | - |
| May 03, 2024 | 79.94 | 80.30 | 79.86 | 80.26 | 80.26 | - |
| May 02, 2024 | 79.34 | 80.58 | 79.34 | 80.58 | 80.58 | - |
| Apr 30, 2024 | 80.10 | 80.10 | 78.34 | 78.34 | 78.34 | - |
| Apr 29, 2024 | 79.16 | 79.98 | 79.12 | 79.78 | 79.78 | - |
| Apr 26, 2024 | 78.78 | 78.78 | 78.58 | 78.58 | 78.58 | - |
| Apr 25, 2024 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | - |
| Apr 24, 2024 | 79.80 | 80.84 | 78.12 | 78.66 | 78.66 | 55 |
| Apr 23, 2024 | 78.42 | 79.80 | 78.30 | 79.32 | 79.32 | 43 |
| Apr 22, 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | - |
| Apr 19, 2024 | 77.34 | 77.46 | 76.96 | 76.98 | 76.98 | - |
| Apr 18, 2024 | 77.68 | 78.74 | 77.60 | 77.82 | 77.82 | - |
| Apr 17, 2024 | 77.02 | 77.86 | 75.60 | 77.02 | 77.02 | - |
| Apr 16, 2024 | 76.78 | 77.44 | 76.54 | 77.14 | 77.14 | - |
| Apr 15, 2024 | 77.30 | 77.76 | 76.80 | 76.80 | 76.80 | - |
| Apr 12, 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| Apr 11, 2024 | 78.36 | 78.36 | 77.36 | 77.64 | 77.64 | - |
| Apr 10, 2024 | 78.48 | 78.48 | 78.34 | 78.34 | 78.34 | - |
| Apr 09, 2024 | 79.28 | 79.28 | 78.06 | 78.06 | 78.06 | - |
| Apr 08, 2024 | 79.70 | 79.86 | 79.70 | 79.86 | 79.86 | - |
| Apr 05, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Apr 04, 2024 | 79.38 | 80.44 | 79.36 | 80.44 | 80.44 | 100 |
| Apr 03, 2024 | 78.22 | 78.82 | 78.22 | 78.82 | 78.82 | - |
| Apr 02, 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | - |
| Mar 28, 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | - |
| Mar 27, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 26, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Mar 25, 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | - |
| Mar 22, 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | - |
| Mar 21, 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | - |
| Mar 20, 2024 | 77.50 | 79.50 | 77.50 | 78.50 | 78.50 | 15 |
| Mar 19, 2024 | 78.00 | 78.50 | 78.00 | 78.00 | 78.00 | - |
| Mar 18, 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - |
| Mar 15, 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| Mar 14, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Mar 13, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - |
| Mar 12, 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - |
| Mar 11, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Mar 08, 2024 | 74.00 | 74.50 | 73.50 | 73.50 | 73.50 | 323 |
| Mar 07, 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - |
| Mar 06, 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - |
| Mar 05, 2024 | 70.50 | 73.00 | 70.50 | 72.50 | 72.50 | 52 |
| Mar 04, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | - |
| Mar 01, 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - |
| Feb 29, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Feb 28, 2024 | 70.50 | 71.50 | 70.00 | 71.50 | 71.50 | 4,029 |
| Feb 27, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Feb 26, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - |
| Feb 23, 2024 | 71.50 | 73.00 | 71.00 | 71.00 | 71.00 | 303 |
| Feb 22, 2024 | 71.50 | 73.50 | 71.00 | 73.50 | 73.50 | 450 |
| Feb 21, 2024 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 820 |
| Feb 20, 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | - |
| Feb 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 16, 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 15, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 14, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 13, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 12, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 09, 2024 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | 250 |
| Feb 08, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 07, 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 71.50 | 50 |
| Feb 06, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Feb 05, 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - |
| Feb 02, 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | - |
| Feb 01, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 31, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jan 30, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| Jan 29, 2024 | 71.00 | 72.50 | 71.00 | 71.00 | 71.00 | 191 |
| Jan 26, 2024 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 372 |
| Jan 25, 2024 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 500 |
| Jan 24, 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | 20 |
| Jan 23, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | - |
| Jan 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 114 |
| Jan 19, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 18, 2024 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | - |
| Jan 17, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jan 16, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jan 15, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 12, 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - |
| Jan 11, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jan 10, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
| Jan 09, 2024 | 66.00 | 66.00 | 65.50 | 66.00 | 66.00 | - |
| Jan 08, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 25 |
| Jan 05, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jan 04, 2024 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | - |
| Jan 03, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - |
| Jan 02, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - |
| Dec 29, 2023 | 67.00 | 67.00 | 66.50 | 66.50 | 66.50 | - |
| Dec 28, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 27, 2023 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | - |
| Dec 22, 2023 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 30 |
| Dec 21, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Dec 20, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 19, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 18, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 15, 2023 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - |
| Dec 14, 2023 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - |
| Dec 13, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Dec 12, 2023 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
| *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.