UK markets open in 5 hours 33 minutes
NIKKEI 225
38,640.61 -62.90 (-0.16%) HANG SENG
18,476.80 0.00 (0.00%) CRUDE OIL
75.69 +0.14 (+0.19%) GOLD FUTURES
2,393.50 +2.60 (+0.11%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,306.03 -287.92 (-0.52%)
AerCap Holdings NV (R1D.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 84.30 | 84.30 | 84.30 | 83.66 | 83.66 | 141 |
| 05 Jun 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| 04 Jun 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | - |
| 03 Jun 2024 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| 31 May 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
| 30 May 2024 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | - |
| 29 May 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | - |
| 28 May 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
| 27 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | - |
| 24 May 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 23 May 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 22 May 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 21 May 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| 21 May 2024 | 0.25 Dividend | |||||
| 20 May 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.71 | - |
| 17 May 2024 | 81.36 | 84.22 | 81.36 | 84.22 | 83.96 | 141 |
| 16 May 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 82.97 | - |
| 15 May 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.47 | - |
| 14 May 2024 | 81.06 | 84.78 | 81.06 | 84.78 | 84.52 | 25 |
| 13 May 2024 | 82.52 | 86.00 | 82.52 | 86.00 | 85.74 | 200 |
| 10 May 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 82.85 | - |
| 09 May 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.53 | - |
| 08 May 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.06 | - |
| 07 May 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.70 | - |
| 06 May 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.04 | - |
| 03 May 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.54 | - |
| 02 May 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.46 | - |
| 30 Apr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.78 | - |
| 29 Apr 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.38 | - |
| 26 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.08 | - |
| 25 Apr 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 77.10 | - |
| 24 Apr 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.14 | - |
| 23 Apr 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.92 | - |
| 22 Apr 2024 | 75.92 | 75.92 | 75.92 | 75.92 | 75.69 | - |
| 19 Apr 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.45 | - |
| 18 Apr 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 75.93 | - |
| 17 Apr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.47 | - |
| 16 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.37 | - |
| 15 Apr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.57 | - |
| 12 Apr 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.17 | - |
| 11 Apr 2024 | 77.08 | 77.08 | 77.08 | 77.08 | 76.84 | - |
| 10 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.96 | - |
| 09 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 77.80 | - |
| 08 Apr 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.30 | - |
| 05 Apr 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.08 | - |
| 04 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.76 | - |
| 03 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.77 | - |
| 02 Apr 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.54 | - |
| 28 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.76 | - |
| 27 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.76 | - |
| 26 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.77 | - |
| 25 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.76 | - |
| 22 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.26 | - |
| 21 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.77 | - |
| 20 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.27 | - |
| 19 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.26 | - |
| 18 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.27 | - |
| 15 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.27 | - |
| 14 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.77 | - |
| 13 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.77 | - |
| 12 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.28 | - |
| 11 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.28 | - |
| 08 Mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.78 | - |
| 07 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.28 | - |
| 06 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| 05 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 04 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 01 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 29 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.29 | - |
| 28 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 27 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.79 | - |
| 26 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 23 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| 22 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 21 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 20 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| 19 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| 16 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.78 | - |
| 15 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 14 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 13 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 12 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 09 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 08 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| 07 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 06 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.28 | - |
| 05 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.78 | - |
| 02 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.79 | - |
| 01 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.79 | - |
| 31 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 30 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 29 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 26 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 25 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.29 | - |
| 24 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 23 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.29 | - |
| 22 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.29 | - |
| 19 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | - |
| 18 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.80 | - |
| 17 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.