AerCap Holdings N.V. (R1D.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 78.78 | 80.28 | 78.78 | 80.28 | 80.28 | 21 |
| 02 May 2024 | 77.70 | 80.54 | 77.68 | 79.76 | 79.76 | 21 |
| 30 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 29 Apr 2024 | 77.60 | 81.00 | 77.60 | 79.20 | 79.20 | 14 |
| 26 Apr 2024 | 77.28 | 78.90 | 77.28 | 78.90 | 78.90 | - |
| 25 Apr 2024 | 77.34 | 78.30 | 77.34 | 78.30 | 78.30 | - |
| 24 Apr 2024 | 78.36 | 81.18 | 78.36 | 79.44 | 79.44 | 70 |
| 23 Apr 2024 | 77.18 | 79.32 | 77.18 | 79.32 | 79.32 | - |
| 22 Apr 2024 | 75.90 | 78.50 | 75.90 | 78.14 | 78.14 | - |
| 19 Apr 2024 | 76.68 | 77.60 | 76.60 | 76.72 | 76.72 | - |
| 18 Apr 2024 | 76.14 | 78.86 | 76.14 | 77.46 | 77.46 | 15 |
| 17 Apr 2024 | 75.72 | 77.70 | 75.72 | 77.28 | 77.28 | - |
| 16 Apr 2024 | 75.60 | 77.16 | 75.60 | 76.86 | 76.86 | - |
| 15 Apr 2024 | 75.80 | 78.26 | 75.80 | 76.62 | 76.62 | - |
| 12 Apr 2024 | 76.42 | 78.44 | 76.42 | 76.66 | 76.66 | 180 |
| 11 Apr 2024 | 77.08 | 77.62 | 76.62 | 77.32 | 77.32 | - |
| 10 Apr 2024 | 77.18 | 80.48 | 77.18 | 78.10 | 78.10 | 330 |
| 09 Apr 2024 | 78.04 | 78.82 | 77.38 | 78.10 | 78.10 | - |
| 08 Apr 2024 | 78.54 | 81.76 | 78.54 | 79.04 | 79.04 | 135 |
| 05 Apr 2024 | 77.32 | 79.54 | 77.32 | 79.46 | 79.46 | - |
| 04 Apr 2024 | 78.00 | 80.64 | 78.00 | 78.38 | 78.38 | 14 |
| 03 Apr 2024 | 76.98 | 79.00 | 76.98 | 78.96 | 78.96 | - |
| 02 Apr 2024 | 77.76 | 80.26 | 77.76 | 77.98 | 77.98 | 35 |
| 28 Mar 2024 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | - |
| 27 Mar 2024 | 79.00 | 82.50 | 79.00 | 80.50 | 80.50 | 182 |
| 26 Mar 2024 | 77.00 | 80.50 | 77.00 | 80.50 | 80.50 | - |
| 25 Mar 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - |
| 22 Mar 2024 | 77.50 | 80.00 | 77.50 | 80.00 | 80.00 | - |
| 21 Mar 2024 | 76.00 | 80.00 | 76.00 | 79.00 | 79.00 | 15 |
| 20 Mar 2024 | 80.50 | 80.50 | 76.50 | 78.50 | 78.50 | 50 |
| 19 Mar 2024 | 80.00 | 80.00 | 77.50 | 80.00 | 80.00 | 11 |
| 18 Mar 2024 | 79.50 | 79.50 | 77.50 | 79.00 | 79.00 | 11 |
| 15 Mar 2024 | 75.50 | 78.50 | 75.50 | 78.50 | 78.50 | 100 |
| 14 Mar 2024 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | - |
| 13 Mar 2024 | 74.00 | 76.50 | 74.00 | 76.50 | 76.50 | 1 |
| 12 Mar 2024 | 72.50 | 75.50 | 72.50 | 75.50 | 75.50 | - |
| 11 Mar 2024 | 72.50 | 75.50 | 72.50 | 74.50 | 74.50 | 150 |
| 08 Mar 2024 | 73.00 | 74.50 | 73.00 | 73.50 | 73.50 | - |
| 07 Mar 2024 | 71.50 | 75.00 | 71.50 | 74.00 | 74.00 | 165 |
| 06 Mar 2024 | 71.00 | 73.00 | 71.00 | 72.50 | 72.50 | - |
| 05 Mar 2024 | 69.50 | 73.00 | 69.50 | 72.50 | 72.50 | - |
| 04 Mar 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - |
| 01 Mar 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - |
| 29 Feb 2024 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | - |
| 28 Feb 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 69.50 | - |
| 27 Feb 2024 | 68.00 | 70.50 | 68.00 | 70.00 | 70.00 | 2 |
| 26 Feb 2024 | 70.00 | 72.50 | 69.00 | 69.50 | 69.50 | 3 |
| 23 Feb 2024 | 70.50 | 72.00 | 70.50 | 71.00 | 71.00 | - |
| 22 Feb 2024 | 70.00 | 72.50 | 70.00 | 71.50 | 71.50 | 39 |
| 21 Feb 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| 20 Feb 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 71.50 | 325 |
| 19 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 16 Feb 2024 | 71.00 | 73.50 | 71.00 | 71.00 | 71.00 | 75 |
| 15 Feb 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 30 |
| 14 Feb 2024 | 69.50 | 71.00 | 69.50 | 70.50 | 70.50 | - |
| 13 Feb 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | - |
| 12 Feb 2024 | 69.50 | 71.50 | 69.50 | 71.00 | 71.00 | - |
| 09 Feb 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 20 |
| 08 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 07 Feb 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | - |
| 06 Feb 2024 | 70.50 | 72.00 | 70.50 | 70.50 | 70.50 | - |
| 05 Feb 2024 | 72.00 | 73.00 | 71.50 | 71.50 | 71.50 | 160 |
| 02 Feb 2024 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | - |
| 01 Feb 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - |
| 31 Jan 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| 30 Jan 2024 | 69.50 | 71.00 | 69.50 | 70.50 | 70.50 | - |
| 29 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 26 Jan 2024 | 70.00 | 71.00 | 70.00 | 70.50 | 70.50 | - |
| 25 Jan 2024 | 67.50 | 72.50 | 67.50 | 70.00 | 70.00 | 60 |
| 24 Jan 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 2,000 |
| 23 Jan 2024 | 67.50 | 69.00 | 67.50 | 68.50 | 68.50 | - |
| 22 Jan 2024 | 67.50 | 69.00 | 67.50 | 68.50 | 68.50 | - |
| 19 Jan 2024 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | - |
| 18 Jan 2024 | 65.00 | 67.50 | 65.00 | 67.50 | 67.50 | - |
| 17 Jan 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | - |
| 16 Jan 2024 | 66.00 | 67.00 | 65.50 | 67.00 | 67.00 | 131 |
| 15 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 12 Jan 2024 | 65.50 | 68.00 | 65.50 | 66.50 | 66.50 | 37 |
| 11 Jan 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
| 10 Jan 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | - |
| 09 Jan 2024 | 65.00 | 66.50 | 65.00 | 66.00 | 66.00 | - |
| 08 Jan 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | - |
| 05 Jan 2024 | 64.50 | 66.00 | 64.50 | 65.50 | 65.50 | - |
| 04 Jan 2024 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | - |
| 03 Jan 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
| 02 Jan 2024 | 65.50 | 66.00 | 65.00 | 65.00 | 65.00 | - |
| 29 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| 28 Dec 2023 | 65.00 | 68.00 | 65.00 | 66.50 | 66.50 | 50 |
| 27 Dec 2023 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
| 22 Dec 2023 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | - |
| 21 Dec 2023 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | - |
| 20 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 625 |
| 19 Dec 2023 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - |
| 18 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 70 |
| 15 Dec 2023 | 66.50 | 67.00 | 66.50 | 67.00 | 67.00 | - |
| 14 Dec 2023 | 66.00 | 68.50 | 66.00 | 67.00 | 67.00 | 130 |
| 13 Dec 2023 | 65.50 | 66.50 | 65.50 | 66.50 | 66.50 | - |
| 12 Dec 2023 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | - |
| 11 Dec 2023 | 65.00 | 68.00 | 65.00 | 66.50 | 66.50 | 12 |
| 08 Dec 2023 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | - |
| *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.