AerCap Holdings N.V. (ETR:R1D)
Germany · Delayed Price · Currency is EUR 124.95
-2.20 (-1.73%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:R1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 16, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.46 | -0.19% | - |
| Jul 15, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 128.71 | -0.69% | - |
| Jul 14, 2026 | 130.90 | 131.55 | 129.95 | 129.95 | 129.61 | -0.46% | 108 |
| Jul 13, 2026 | 130.55 | 130.55 | 130.55 | 130.55 | 130.20 | -0.91% | - |
| Jul 10, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.40 | -0.57% | - |
| Jul 9, 2026 | 133.45 | 133.45 | 132.50 | 132.50 | 132.15 | 2.20% | 18 |
| Jul 8, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.31 | -2.45% | - |
| Jul 7, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.55 | 4.69% | - |
| Jul 2, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.61 | -0.27% | - |
| Jul 1, 2026 | 129.00 | 129.00 | 127.30 | 127.30 | 126.96 | -1.55% | 13 |
| Jun 30, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 128.96 | 1.21% | - |
| Jun 29, 2026 | 129.25 | 129.25 | 127.75 | 127.75 | 127.41 | -2.52% | 59 |
| Jun 26, 2026 | 131.35 | 131.35 | 131.05 | 131.05 | 130.70 | -0.79% | 50 |
| Jun 25, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 131.75 | 0.88% | - |
| Jun 24, 2026 | 128.75 | 130.95 | 128.75 | 130.95 | 130.60 | 1.79% | 32 |
| Jun 23, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.31 | 0.59% | - |
| Jun 22, 2026 | 127.90 | 127.90 | 127.90 | 127.90 | 127.56 | 1.03% | 16 |
| Jun 18, 2026 | 127.00 | 127.00 | 126.60 | 126.60 | 126.26 | 2.30% | 3 |
| Jun 17, 2026 | 125.00 | 125.00 | 123.75 | 123.75 | 123.42 | 0.28% | 1 |
| Jun 16, 2026 | 122.05 | 123.40 | 122.05 | 123.40 | 123.07 | 0.08% | 1 |
| Jun 15, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 122.97 | 1.61% | - |
| Jun 12, 2026 | 121.15 | 121.35 | 121.15 | 121.35 | 121.03 | 3.36% | 1 |
| Jun 11, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.09 | -1.22% | - |
| Jun 10, 2026 | 121.00 | 121.00 | 118.85 | 118.85 | 118.53 | -0.04% | 35 |
| Jun 9, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.58 | -0.34% | - |