AerCap Holdings N.V. (ETR:R1D)
Germany · Delayed Price · Currency is EUR 160.80
+2.40 (1.52%)
Last updated: Nov 12, 2026, 5:30 PM CET
ETR:R1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 158.60 | 160.80 | 158.60 | 160.80 | 160.80 | 1.52% | 79 |
| Nov 11, 2026 | 157.60 | 158.70 | 157.60 | 158.40 | 158.40 | 1.21% | 1 |
| Nov 10, 2026 | 155.60 | 157.85 | 155.60 | 156.50 | 156.50 | -0.60% | 4 |
| Nov 9, 2026 | 154.35 | 157.80 | 152.75 | 157.80 | 157.44 | 4.30% | 2 |
| Nov 6, 2026 | 147.60 | 151.30 | 147.30 | 151.30 | 150.96 | 1.82% | 11 |
| Nov 5, 2026 | 146.75 | 149.20 | 146.75 | 148.60 | 148.26 | 1.85% | 8 |
| Nov 4, 2026 | 143.45 | 146.00 | 143.30 | 145.90 | 145.57 | -0.03% | 91 |
| Nov 3, 2026 | 145.90 | 147.05 | 145.90 | 145.95 | 145.62 | 0.03% | 3 |
| Nov 2, 2026 | 142.65 | 145.90 | 142.50 | 145.90 | 145.57 | 2.57% | 1 |
| Oct 30, 2026 | 142.85 | 142.85 | 141.15 | 142.25 | 141.93 | -0.18% | 100 |
| Oct 29, 2026 | 140.95 | 142.90 | 140.95 | 142.50 | 142.18 | 1.35% | 61 |
| Oct 28, 2026 | 138.50 | 140.75 | 135.65 | 140.60 | 140.28 | 5.16% | 414 |
| Oct 27, 2026 | 131.85 | 134.20 | 131.85 | 133.70 | 133.40 | 0.98% | 98 |
| Oct 26, 2026 | 131.15 | 132.40 | 131.00 | 132.40 | 132.10 | 1.61% | 533 |
| Oct 23, 2026 | 131.55 | 133.10 | 130.30 | 130.30 | 130.01 | -0.42% | 14 |
| Oct 22, 2026 | 131.20 | 131.20 | 130.65 | 130.85 | 130.55 | -0.72% | - |
| Oct 21, 2026 | 129.90 | 131.80 | 128.80 | 131.80 | 131.50 | 2.49% | - |
| Oct 20, 2026 | 129.10 | 129.10 | 128.60 | 128.60 | 128.31 | -1.04% | 35 |
| Oct 19, 2026 | 130.55 | 130.55 | 129.95 | 129.95 | 129.66 | -0.61% | - |
| Oct 16, 2026 | 129.60 | 131.15 | 129.30 | 130.75 | 130.45 | 1.20% | 6 |
| Oct 15, 2026 | 129.10 | 130.00 | 129.10 | 129.20 | 128.91 | -0.39% | - |
| Oct 14, 2026 | 130.15 | 131.40 | 129.70 | 129.70 | 129.41 | -0.27% | 5 |
| Oct 13, 2026 | 130.70 | 130.90 | 130.05 | 130.05 | 129.76 | -1.85% | 3 |
| Oct 12, 2026 | 129.80 | 132.70 | 129.80 | 132.50 | 132.20 | 2.47% | 4 |
| Oct 9, 2026 | 127.50 | 129.30 | 126.35 | 129.30 | 129.01 | 3.15% | 90 |
| Oct 8, 2026 | 126.70 | 127.30 | 125.35 | 125.35 | 125.07 | -2.18% | 64 |
| Oct 7, 2026 | 128.90 | 131.00 | 128.15 | 128.15 | 127.86 | -2.18% | 50 |
| Oct 6, 2026 | 128.15 | 131.00 | 127.40 | 131.00 | 130.70 | 1.00% | 200 |
| Oct 5, 2026 | 130.45 | 130.45 | 129.70 | 129.70 | 129.41 | 1.33% | - |
| Oct 2, 2026 | 128.40 | 129.10 | 128.00 | 128.00 | 127.71 | 1.19% | - |
| Oct 1, 2026 | 127.65 | 128.45 | 125.85 | 126.50 | 126.21 | -0.39% | 237 |
| Sep 30, 2026 | 128.55 | 128.60 | 127.00 | 127.00 | 126.71 | -0.47% | - |
| Sep 29, 2026 | 129.25 | 130.35 | 127.60 | 127.60 | 127.31 | -0.58% | 36 |
| Sep 28, 2026 | 129.40 | 130.15 | 128.35 | 128.35 | 128.06 | -1.57% | - |
| Sep 25, 2026 | 128.50 | 130.40 | 127.90 | 130.40 | 130.10 | 3.41% | 118 |
| Sep 24, 2026 | 126.60 | 126.70 | 126.10 | 126.10 | 125.81 | -1.14% | - |
| Sep 23, 2026 | 125.90 | 127.55 | 125.90 | 127.55 | 127.26 | 2.00% | 21 |
| Sep 22, 2026 | 125.40 | 126.05 | 125.05 | 125.05 | 124.77 | - | 2 |
| Sep 21, 2026 | 123.35 | 127.60 | 123.35 | 125.05 | 124.77 | 1.38% | 180 |
| Sep 18, 2026 | 125.40 | 125.40 | 123.35 | 123.35 | 123.07 | -0.60% | - |
| Sep 17, 2026 | 125.95 | 125.95 | 123.85 | 124.10 | 123.82 | 0.94% | - |
| Sep 16, 2026 | 120.30 | 122.95 | 120.30 | 122.95 | 122.67 | 3.45% | - |
| Sep 15, 2026 | 120.40 | 120.95 | 118.85 | 118.85 | 118.58 | -1.57% | - |
| Sep 14, 2026 | 122.10 | 122.60 | 120.75 | 120.75 | 120.48 | -1.39% | - |
| Sep 11, 2026 | 121.45 | 122.45 | 121.45 | 122.45 | 122.17 | 0.99% | - |
| Sep 10, 2026 | 122.20 | 123.40 | 121.25 | 121.25 | 120.98 | -0.53% | - |
| Sep 9, 2026 | 124.15 | 124.15 | 121.90 | 121.90 | 121.62 | -2.64% | - |
| Sep 8, 2026 | 124.85 | 126.45 | 124.85 | 125.20 | 124.92 | 0.40% | 23 |
| Sep 7, 2026 | 124.70 | 124.70 | 124.70 | 124.70 | 124.42 | -0.20% | - |
| Sep 4, 2026 | 125.00 | 125.00 | 124.95 | 124.95 | 124.67 | -0.40% | 7 |