AerCap Holdings N.V. (FRA:R1D)
Germany · Delayed Price · Currency is EUR 114.70
-1.70 (-1.46%)
Last updated: Jun 3, 2026, 8:58 AM CET
FRA:R1D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | - | -1.46% | - |
| Jun 2, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -0.77% | - |
| Jun 1, 2026 | 119.20 | 119.20 | 117.05 | 117.30 | 117.30 | -1.55% | - |
| May 29, 2026 | 118.90 | 119.50 | 118.90 | 119.15 | 119.15 | -0.04% | - |
| May 28, 2026 | 121.65 | 121.65 | 119.20 | 119.20 | 119.20 | -2.38% | - |
| May 27, 2026 | 120.05 | 122.60 | 120.05 | 122.10 | 122.10 | 1.41% | - |
| May 26, 2026 | 119.40 | 120.40 | 119.40 | 120.40 | 120.40 | 0.63% | - |
| May 25, 2026 | 119.45 | 119.65 | 119.45 | 119.65 | 119.65 | 0.38% | - |
| May 22, 2026 | 119.90 | 120.35 | 119.20 | 119.20 | 119.20 | -0.71% | - |
| May 21, 2026 | 119.25 | 120.20 | 118.45 | 120.05 | 120.05 | 0.42% | 20 |
| May 20, 2026 | 116.65 | 120.75 | 116.65 | 119.55 | 119.55 | 2.57% | - |
| May 19, 2026 | 119.30 | 119.30 | 116.55 | 116.55 | 116.55 | -3.00% | - |
| May 18, 2026 | 118.80 | 120.90 | 118.80 | 120.15 | 120.15 | -0.12% | - |
| May 15, 2026 | 121.15 | 121.15 | 119.50 | 120.30 | 120.30 | -1.35% | - |
| May 14, 2026 | 122.05 | 122.65 | 121.95 | 121.95 | 121.95 | -0.16% | - |
| May 13, 2026 | 122.30 | 123.45 | 122.15 | 122.15 | 122.15 | -0.49% | - |
| May 12, 2026 | 123.60 | 123.80 | 121.85 | 123.10 | 122.76 | -0.40% | - |
| May 11, 2026 | 127.05 | 127.05 | 123.60 | 123.60 | 123.26 | -2.68% | - |
| May 8, 2026 | 126.10 | 129.15 | 126.10 | 127.00 | 126.65 | 0.59% | 50 |
| May 7, 2026 | 128.10 | 128.10 | 125.90 | 126.25 | 125.90 | -1.60% | - |
| May 6, 2026 | 122.90 | 128.30 | 122.90 | 128.30 | 127.94 | 3.93% | 20 |
| May 5, 2026 | 117.50 | 123.45 | 117.50 | 123.45 | 123.11 | 4.93% | - |
| May 4, 2026 | 120.00 | 120.00 | 117.55 | 117.65 | 117.32 | -2.37% | 4 |
| Apr 30, 2026 | 117.05 | 120.70 | 117.05 | 120.50 | 120.16 | 1.82% | 160 |
| Apr 29, 2026 | 116.90 | 118.35 | 114.95 | 118.35 | 118.02 | 0.90% | - |
| Apr 28, 2026 | 117.90 | 117.90 | 116.15 | 117.30 | 116.97 | -0.76% | - |
| Apr 27, 2026 | 116.95 | 119.15 | 116.95 | 118.20 | 117.87 | 0.81% | - |
| Apr 24, 2026 | 118.40 | 118.40 | 117.20 | 117.25 | 116.92 | -1.14% | - |
| Apr 23, 2026 | 116.90 | 118.70 | 116.90 | 118.60 | 118.27 | 0.72% | 125 |
| Apr 22, 2026 | 119.60 | 120.40 | 117.65 | 117.75 | 117.42 | -0.93% | - |
| Apr 21, 2026 | 124.05 | 124.05 | 118.85 | 118.85 | 118.52 | -4.15% | 49 |
| Apr 20, 2026 | 124.00 | 124.00 | 123.20 | 124.00 | 123.65 | 2.78% | 295 |
| Apr 17, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.31 | -1.99% | - |
| Apr 16, 2026 | 124.40 | 124.40 | 123.10 | 123.10 | 122.76 | -2.07% | 13 |
| Apr 15, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.35 | -0.87% | - |
| Apr 14, 2026 | 125.70 | 126.80 | 125.70 | 126.80 | 126.45 | 3.05% | 10 |
| Apr 13, 2026 | 123.30 | 123.30 | 123.05 | 123.05 | 122.71 | -0.32% | 125 |
| Apr 10, 2026 | 123.45 | 123.45 | 123.45 | 123.45 | 123.11 | 0.45% | - |
| Apr 9, 2026 | 122.90 | 122.90 | 122.90 | 122.90 | 122.56 | 0.04% | - |
| Apr 8, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.51 | 0.57% | - |
| Apr 7, 2026 | 122.25 | 122.25 | 122.15 | 122.15 | 121.81 | 2.13% | 22 |
| Apr 2, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.27 | 0.97% | - |
| Apr 1, 2026 | 118.45 | 118.45 | 118.45 | 118.45 | 118.12 | 2.64% | - |
| Mar 31, 2026 | 115.50 | 115.50 | 115.40 | 115.40 | 115.08 | 0.22% | - |
| Mar 30, 2026 | 115.60 | 116.20 | 115.00 | 115.15 | 114.83 | -0.26% | - |
| Mar 27, 2026 | 116.20 | 116.30 | 115.45 | 115.45 | 115.13 | -0.52% | - |
| Mar 26, 2026 | 118.30 | 118.30 | 116.05 | 116.05 | 115.73 | -2.31% | - |
| Mar 25, 2026 | 117.65 | 119.35 | 117.65 | 118.80 | 118.47 | 1.19% | - |
| Mar 24, 2026 | 116.40 | 118.05 | 116.30 | 117.40 | 117.07 | 1.12% | - |
| Mar 23, 2026 | 112.80 | 117.05 | 112.80 | 116.10 | 115.78 | 2.25% | - |