AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 129.65
-2.15 (-1.63%)
At close: Oct 23, 2026
FRA:R1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 130.70 | 130.70 | 129.25 | 129.65 | 129.65 | -1.63% | - |
| Oct 22, 2026 | 130.35 | 131.80 | 129.40 | 131.80 | 131.80 | 0.23% | - |
| Oct 21, 2026 | 128.10 | 132.30 | 128.10 | 131.50 | 131.50 | 2.49% | - |
| Oct 20, 2026 | 128.65 | 129.65 | 128.30 | 128.30 | 128.30 | -0.66% | - |
| Oct 19, 2026 | 129.80 | 129.85 | 128.85 | 129.15 | 129.15 | -0.27% | - |
| Oct 16, 2026 | 129.50 | 130.95 | 129.50 | 129.50 | 129.50 | -0.42% | - |
| Oct 15, 2026 | 128.20 | 130.05 | 128.20 | 130.05 | 130.05 | 0.50% | - |
| Oct 14, 2026 | 129.65 | 130.80 | 128.90 | 129.40 | 129.40 | -0.69% | - |
| Oct 13, 2026 | 130.65 | 131.30 | 129.70 | 130.30 | 130.30 | -0.38% | 40 |
| Oct 12, 2026 | 128.85 | 132.40 | 128.85 | 130.80 | 130.80 | 1.04% | - |
| Oct 9, 2026 | 126.50 | 129.45 | 126.50 | 129.45 | 129.45 | 2.21% | - |
| Oct 8, 2026 | 126.50 | 126.65 | 124.75 | 126.65 | 126.65 | -0.31% | - |
| Oct 7, 2026 | 129.50 | 129.50 | 127.05 | 127.05 | 127.05 | -1.82% | 40 |
| Oct 6, 2026 | 127.40 | 131.00 | 127.40 | 129.40 | 129.40 | 1.33% | - |
| Oct 5, 2026 | 128.25 | 130.25 | 127.70 | 127.70 | 127.70 | -0.62% | - |
| Oct 2, 2026 | 127.85 | 128.50 | 127.85 | 128.50 | 128.50 | 0.78% | - |
| Oct 1, 2026 | 126.55 | 127.50 | 125.95 | 127.50 | 127.50 | 0.59% | 37 |
| Sep 30, 2026 | 127.65 | 127.65 | 126.60 | 126.75 | 126.75 | -0.74% | - |
| Sep 29, 2026 | 128.20 | 128.30 | 127.15 | 127.70 | 127.70 | -0.23% | - |
| Sep 28, 2026 | 130.10 | 130.10 | 128.00 | 128.00 | 128.00 | -2.36% | - |
| Sep 25, 2026 | 127.30 | 131.30 | 127.30 | 131.10 | 131.10 | 2.78% | - |
| Sep 24, 2026 | 126.30 | 127.55 | 126.20 | 127.55 | 127.55 | 0.59% | - |
| Sep 23, 2026 | 125.75 | 127.30 | 125.40 | 126.80 | 126.80 | 0.96% | - |
| Sep 22, 2026 | 124.15 | 125.65 | 124.15 | 125.60 | 125.60 | 0.60% | - |
| Sep 21, 2026 | 123.80 | 125.00 | 123.70 | 124.85 | 124.85 | 1.09% | - |
| 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% | - |