Skip to main content
logo
AerCap Holdings N.V. (FRA:R1D)
Germany flag Germany · Delayed Price · Currency is EUR
131.20
+1.45 (1.12%)
At close: Jun 26, 2026

FRA:R1D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026131.20131.20131.20131.20131.201.12%-
Jun 25, 2026129.75129.75129.75129.75129.751.33%-
Jun 24, 2026128.05128.05128.05128.05128.05-0.39%-
Jun 23, 2026127.50128.80127.50128.55128.550.23%-
Jun 22, 2026125.45128.40125.45128.25128.252.81%-
Jun 19, 2026125.15125.15124.75124.75124.75-1.03%5
Jun 18, 2026125.05126.75125.05126.05126.050.92%-
Jun 17, 2026122.60125.40122.60124.90124.901.46%3
Jun 16, 2026121.65123.70121.65123.10123.100.90%-
Jun 15, 2026121.20123.40121.20122.00122.000.95%-
Jun 12, 2026118.85121.70118.85120.85120.851.60%50
Jun 11, 2026116.65118.95116.55118.95118.952.50%-
Jun 10, 2026119.60119.60116.05116.05116.05-3.45%-
Jun 9, 2026117.15120.20117.15120.20120.201.95%28
Jun 8, 2026117.90117.90117.90117.90117.90--
Jun 5, 2026116.75117.90116.75117.90117.902.17%10
Jun 4, 2026115.40115.40115.40115.40115.400.61%-
Jun 3, 2026114.70114.70114.70114.70114.70-1.46%-
Jun 2, 2026116.40116.40116.40116.40116.40-0.77%-
Jun 1, 2026119.20119.20117.05117.30117.30-1.55%-
May 29, 2026118.90119.50118.90119.15119.15-0.04%-
May 28, 2026121.65121.65119.20119.20119.20-2.38%-
May 27, 2026120.05122.60120.05122.10122.101.41%-
May 26, 2026119.40120.40119.40120.40120.400.63%-
May 25, 2026119.45119.65119.45119.65119.650.38%-
May 22, 2026119.90120.35119.20119.20119.20-0.71%-
May 21, 2026119.25120.20118.45120.05120.050.42%20
May 20, 2026116.65120.75116.65119.55119.552.57%-
May 19, 2026119.30119.30116.55116.55116.55-3.00%-
May 18, 2026118.80120.90118.80120.15120.15-0.12%-
May 15, 2026121.15121.15119.50120.30120.30-1.35%-
May 14, 2026122.05122.65121.95121.95121.95-0.16%-
May 13, 2026122.30123.45122.15122.15122.15-0.49%-
May 12, 2026123.60123.80121.85123.10122.76-0.40%-
May 11, 2026127.05127.05123.60123.60123.26-2.68%-
May 8, 2026126.10129.15126.10127.00126.650.59%50
May 7, 2026128.10128.10125.90126.25125.90-1.60%-
May 6, 2026122.90128.30122.90128.30127.943.93%20
May 5, 2026117.50123.45117.50123.45123.114.93%-
May 4, 2026120.00120.00117.55117.65117.32-2.37%4
Apr 30, 2026117.05120.70117.05120.50120.161.82%160
Apr 29, 2026116.90118.35114.95118.35118.020.90%-
Apr 28, 2026117.90117.90116.15117.30116.97-0.76%-
Apr 27, 2026116.95119.15116.95118.20117.870.81%-
Apr 24, 2026118.40118.40117.20117.25116.92-1.14%-
Apr 23, 2026116.90118.70116.90118.60118.270.72%125
Apr 22, 2026119.60120.40117.65117.75117.42-0.93%-
Apr 21, 2026124.05124.05118.85118.85118.52-4.15%49
Apr 20, 2026124.00124.00123.20124.00123.652.78%295
Apr 17, 2026120.65120.65120.65120.65120.31-1.99%-