AerCap Holdings N.V. (ETR:R1D)
Germany · Delayed Price · Currency is EUR 128.00
+1.50 (1.19%)
At close: Oct 2, 2026
ETR:R1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 127.65 | 128.45 | 125.85 | 126.50 | 126.50 | -0.39% | 237 |
| Sep 30, 2026 | 128.55 | 128.60 | 127.00 | 127.00 | 127.00 | -0.47% | - |
| Sep 29, 2026 | 129.25 | 130.35 | 127.60 | 127.60 | 127.60 | -0.58% | 36 |
| Sep 28, 2026 | 129.40 | 130.15 | 128.35 | 128.35 | 128.35 | -1.57% | - |
| Sep 25, 2026 | 128.50 | 130.40 | 127.90 | 130.40 | 130.40 | 3.41% | 118 |
| Sep 24, 2026 | 126.60 | 126.70 | 126.10 | 126.10 | 126.10 | -1.14% | - |
| Sep 23, 2026 | 125.90 | 127.55 | 125.90 | 127.55 | 127.55 | 2.00% | 21 |
| Sep 22, 2026 | 125.40 | 126.05 | 125.05 | 125.05 | 125.05 | - | 2 |
| Sep 21, 2026 | 123.35 | 127.60 | 123.35 | 125.05 | 125.05 | 1.38% | 180 |
| Sep 18, 2026 | 125.40 | 125.40 | 123.35 | 123.35 | 123.35 | -0.60% | - |
| Sep 17, 2026 | 125.95 | 125.95 | 123.85 | 124.10 | 124.10 | 0.94% | - |
| Sep 16, 2026 | 120.30 | 122.95 | 120.30 | 122.95 | 122.95 | 3.45% | - |
| Sep 15, 2026 | 120.40 | 120.95 | 118.85 | 118.85 | 118.85 | -1.57% | - |
| Sep 14, 2026 | 122.10 | 122.60 | 120.75 | 120.75 | 120.75 | -1.39% | - |
| Sep 11, 2026 | 121.45 | 122.45 | 121.45 | 122.45 | 122.45 | 0.99% | - |
| Sep 10, 2026 | 122.20 | 123.40 | 121.25 | 121.25 | 121.25 | -0.53% | - |
| Sep 9, 2026 | 124.15 | 124.15 | 121.90 | 121.90 | 121.90 | -2.64% | - |
| Sep 8, 2026 | 124.85 | 126.45 | 124.85 | 125.20 | 125.20 | 0.40% | 23 |
| Sep 7, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | -0.20% | - |
| Sep 4, 2026 | 125.00 | 125.00 | 124.95 | 124.95 | 124.95 | -0.40% | 7 |
| Sep 3, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -0.04% | - |
| Sep 2, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.52% | - |
| Sep 1, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -0.60% | - |
| Aug 31, 2026 | 126.20 | 126.20 | 125.60 | 125.60 | 125.60 | -0.59% | 84 |
| Aug 28, 2026 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 0.16% | - |
| Aug 27, 2026 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | -0.94% | - |
| Aug 26, 2026 | 128.00 | 128.00 | 127.35 | 127.35 | 127.35 | 0.67% | 7 |
| Aug 25, 2026 | 127.65 | 127.65 | 126.50 | 126.50 | 126.50 | 0.16% | 5 |
| Aug 24, 2026 | 126.35 | 126.35 | 126.30 | 126.30 | 126.30 | 1.08% | 33 |
| Aug 21, 2026 | 125.90 | 125.90 | 124.95 | 124.95 | 124.95 | -1.73% | 34 |
| Aug 20, 2026 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | -0.66% | - |
| Aug 19, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -1.69% | - |
| Aug 18, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -0.16% | - |
| Aug 10, 2026 | 129.75 | 130.75 | 129.75 | 130.75 | 130.40 | -1.36% | 58 |
| Aug 7, 2026 | 132.95 | 132.95 | 132.55 | 132.55 | 132.20 | -1.34% | 6 |
| Aug 6, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 133.99 | -0.99% | - |
| Aug 5, 2026 | 137.95 | 137.95 | 135.70 | 135.70 | 135.34 | 0.97% | 22 |
| Aug 4, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.04 | 0.83% | - |
| Aug 3, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 132.95 | 1.10% | - |
| Jul 31, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.50 | -0.42% | - |
| Jul 30, 2026 | 133.80 | 133.80 | 130.55 | 132.40 | 132.05 | -0.41% | 52 |
| Jul 29, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.60 | - | 10 |
| Jul 28, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.60 | -0.37% | - |
| Jul 27, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.10 | -0.15% | - |
| Jul 24, 2026 | 133.50 | 133.65 | 133.50 | 133.65 | 133.30 | 2.37% | 12 |
| Jul 23, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.20 | -1.25% | - |
| Jul 22, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 131.85 | -0.15% | - |
| Jul 21, 2026 | 130.00 | 132.40 | 130.00 | 132.40 | 132.05 | 0.95% | 75 |
| Jul 20, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 130.80 | 2.34% | - |
| Jul 17, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 127.81 | -0.50% | - |