AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 123.50
-1.25 (-1.00%)
At close: Sep 18, 2026
FRA:R1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 124.35 | 124.35 | 123.00 | 123.50 | 123.50 | -1.00% | - |
| Sep 17, 2026 | 124.25 | 124.75 | 124.00 | 124.75 | 124.75 | 0.60% | - |
| Sep 16, 2026 | 119.45 | 124.10 | 119.45 | 124.00 | 124.00 | 3.51% | - |
| Sep 15, 2026 | 119.85 | 120.65 | 118.85 | 119.80 | 119.80 | -0.42% | - |
| Sep 14, 2026 | 121.75 | 121.75 | 120.05 | 120.30 | 120.30 | -1.43% | - |
| Sep 11, 2026 | 120.85 | 122.30 | 120.85 | 122.05 | 122.05 | 1.08% | - |
| Sep 10, 2026 | 121.05 | 121.50 | 120.35 | 120.75 | 120.75 | -0.54% | - |
| Sep 9, 2026 | 122.75 | 122.75 | 121.00 | 121.40 | 121.40 | -1.54% | - |
| Sep 8, 2026 | 123.40 | 124.75 | 123.30 | 123.30 | 123.30 | -0.28% | - |
| Sep 7, 2026 | 124.00 | 124.00 | 123.55 | 123.65 | 123.65 | -1.36% | - |
| Sep 4, 2026 | 125.30 | 125.35 | 124.60 | 125.35 | 125.35 | -0.40% | - |
| Sep 3, 2026 | 124.60 | 125.85 | 124.35 | 125.85 | 125.85 | 0.84% | - |
| Sep 2, 2026 | 123.80 | 125.60 | 123.80 | 124.80 | 124.80 | 0.44% | - |
| Sep 1, 2026 | 125.25 | 125.40 | 123.95 | 124.25 | 124.25 | -1.07% | 14 |
| Aug 31, 2026 | 126.35 | 126.35 | 125.10 | 125.60 | 125.60 | -0.87% | - |
| Aug 28, 2026 | 126.55 | 127.75 | 126.25 | 126.70 | 126.70 | -0.20% | - |
| Aug 27, 2026 | 128.10 | 128.10 | 125.85 | 126.95 | 126.95 | -0.90% | - |
| Aug 26, 2026 | 125.75 | 128.10 | 125.75 | 128.10 | 128.10 | 1.18% | - |
| Aug 25, 2026 | 126.10 | 126.65 | 125.80 | 126.60 | 126.60 | 0.08% | - |
| Aug 24, 2026 | 124.55 | 126.50 | 124.55 | 126.50 | 126.50 | 1.36% | - |
| Aug 21, 2026 | 125.40 | 126.10 | 124.30 | 124.80 | 124.80 | -0.79% | - |
| Aug 20, 2026 | 126.40 | 127.35 | 125.80 | 125.80 | 125.80 | -0.79% | - |
| Aug 19, 2026 | 128.35 | 128.90 | 126.80 | 126.80 | 126.80 | -2.12% | 14 |
| Aug 18, 2026 | 129.20 | 130.40 | 129.20 | 129.55 | 129.55 | -0.35% | - |
| Aug 17, 2026 | 130.90 | 131.25 | 130.00 | 130.00 | 130.00 | -0.80% | - |
| Aug 14, 2026 | 128.60 | 131.15 | 128.60 | 131.05 | 131.05 | 1.43% | - |
| Aug 13, 2026 | 129.85 | 131.00 | 129.10 | 129.20 | 129.20 | -1.03% | - |
| Aug 12, 2026 | 128.45 | 130.55 | 128.45 | 130.55 | 130.55 | 1.00% | - |
| Aug 11, 2026 | 129.25 | 130.20 | 129.25 | 129.60 | 129.25 | -0.04% | - |
| Aug 10, 2026 | 132.00 | 132.00 | 129.65 | 129.65 | 129.30 | -0.92% | - |
| Aug 7, 2026 | 133.90 | 135.45 | 130.85 | 130.85 | 130.50 | -2.79% | 5 |
| Aug 6, 2026 | 133.95 | 134.60 | 133.25 | 134.60 | 134.24 | 0.49% | - |
| Aug 5, 2026 | 134.25 | 135.85 | 133.95 | 133.95 | 133.59 | -0.41% | - |
| Aug 4, 2026 | 133.20 | 134.55 | 133.20 | 134.50 | 134.14 | 0.41% | 28 |
| Aug 3, 2026 | 130.90 | 133.95 | 130.70 | 133.95 | 133.59 | 2.33% | - |
| Jul 31, 2026 | 132.75 | 132.75 | 130.90 | 130.90 | 130.55 | -0.65% | - |
| Jul 30, 2026 | 129.55 | 132.60 | 129.55 | 131.75 | 131.40 | 1.50% | - |
| Jul 29, 2026 | 134.35 | 135.55 | 129.80 | 129.80 | 129.45 | -4.14% | 10 |
| Jul 28, 2026 | 132.60 | 135.40 | 131.05 | 135.40 | 135.04 | 1.77% | - |
| Jul 27, 2026 | 133.05 | 133.90 | 132.90 | 133.05 | 132.69 | 0.08% | - |
| Jul 24, 2026 | 129.95 | 133.50 | 129.95 | 132.95 | 132.60 | 2.27% | - |
| Jul 23, 2026 | 130.90 | 130.95 | 129.25 | 130.00 | 129.65 | -1.59% | - |
| Jul 22, 2026 | 132.30 | 133.15 | 132.10 | 132.10 | 131.75 | -0.49% | - |
| Jul 21, 2026 | 129.70 | 132.75 | 129.70 | 132.75 | 132.40 | 1.92% | - |
| Jul 20, 2026 | 127.65 | 131.20 | 127.65 | 130.25 | 129.90 | 1.76% | - |
| Jul 17, 2026 | 127.10 | 128.35 | 125.95 | 128.00 | 127.66 | -0.47% | - |
| Jul 16, 2026 | 128.30 | 129.00 | 127.20 | 128.60 | 128.26 | -0.31% | - |
| Jul 15, 2026 | 127.80 | 129.25 | 127.25 | 129.00 | 128.66 | 0.27% | - |
| Jul 14, 2026 | 130.15 | 130.55 | 128.65 | 128.65 | 128.31 | -1.68% | - |
| Jul 13, 2026 | 130.35 | 130.85 | 130.10 | 130.85 | 130.50 | -0.27% | - |