AerCap Holdings N.V. (ETR:R1D)
Germany · Delayed Price · Currency is EUR 133.30
+1.45 (1.10%)
Last updated: Jul 31, 2026, 5:30 PM CET
ETR:R1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 1.10% | - |
| Jul 31, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | -0.42% | - |
| Jul 30, 2026 | 133.80 | 133.80 | 130.55 | 132.40 | 132.40 | -0.41% | 52 |
| Jul 29, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - | 10 |
| Jul 28, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | -0.37% | - |
| Jul 27, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | -0.15% | - |
| Jul 24, 2026 | 133.50 | 133.65 | 133.50 | 133.65 | 133.65 | 2.37% | 12 |
| Jul 23, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | -1.25% | - |
| Jul 22, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -0.15% | - |
| Jul 21, 2026 | 130.00 | 132.40 | 130.00 | 132.40 | 132.40 | 0.95% | 75 |
| Jul 20, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 2.34% | - |
| Jul 17, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -0.50% | - |
| Jul 16, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -0.19% | - |
| Jul 15, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | -0.69% | - |
| Jul 14, 2026 | 130.90 | 131.55 | 129.95 | 129.95 | 129.95 | -0.46% | 108 |
| Jul 13, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | -0.91% | - |
| Jul 10, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -0.57% | - |
| Jul 9, 2026 | 133.45 | 133.45 | 132.50 | 132.50 | 132.50 | 2.20% | 18 |
| Jul 8, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | -2.45% | - |
| Jul 7, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 4.69% | - |
| Jul 2, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | -0.27% | - |
| Jul 1, 2026 | 129.00 | 129.00 | 127.30 | 127.30 | 127.30 | -1.55% | 13 |
| Jun 30, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | 1.21% | - |
| Jun 29, 2026 | 129.25 | 129.25 | 127.75 | 127.75 | 127.75 | -2.52% | 59 |
| Jun 26, 2026 | 131.35 | 131.35 | 131.05 | 131.05 | 131.05 | -0.79% | 50 |
| Jun 25, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0.88% | - |
| Jun 24, 2026 | 128.75 | 130.95 | 128.75 | 130.95 | 130.95 | 1.79% | 32 |
| Jun 23, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | 0.59% | - |
| Jun 22, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.03% | 16 |
| Jun 18, 2026 | 127.00 | 127.00 | 126.60 | 126.60 | 126.60 | 2.30% | 3 |
| Jun 17, 2026 | 125.00 | 125.00 | 123.75 | 123.75 | 123.75 | 0.28% | 1 |
| Jun 16, 2026 | 122.05 | 123.40 | 122.05 | 123.40 | 123.40 | 0.08% | 1 |
| Jun 15, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 1.61% | - |
| Jun 12, 2026 | 121.15 | 121.35 | 121.15 | 121.35 | 121.35 | 3.36% | 1 |
| Jun 11, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -1.22% | - |
| Jun 10, 2026 | 121.00 | 121.00 | 118.85 | 118.85 | 118.85 | -0.04% | 35 |
| Jun 9, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -0.34% | - |