AerCap Holdings NV (R1D.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 101 |
| 22 May 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| 21 May 2024 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| 21 May 2024 | 0.25 Dividend | |||||
| 20 May 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.95 | - |
| 17 May 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.67 | - |
| 16 May 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.67 | - |
| 15 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
| 14 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
| 13 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
| 10 May 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 83.95 | - |
| 09 May 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.22 | - |
| 08 May 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.54 | - |
| 07 May 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.54 | - |
| 06 May 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 79.92 | - |
| 03 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 79.79 | - |
| 02 May 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.43 | - |
| 30 Apr 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.43 | - |
| 29 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
| 26 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
| 25 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
| 24 Apr 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.05 | - |
| 23 Apr 2024 | 77.88 | 77.88 | 77.88 | 77.88 | 77.65 | - |
| 22 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| 19 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| 18 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| 17 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| 16 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| 15 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| 12 Apr 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.49 | - |
| 11 Apr 2024 | 80.00 | 80.00 | 77.72 | 77.72 | 77.49 | 101 |
| 10 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| 09 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| 08 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| 05 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| 04 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| 03 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| 02 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| 28 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| 27 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.77 | - |
| 26 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | - |
| 25 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.77 | - |
| 22 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | - |
| 21 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.27 | - |
| 20 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | - |
| 19 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.27 | - |
| 18 Mar 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 79.27 | 7 |
| 15 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.28 | - |
| 14 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.78 | - |
| 13 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.78 | - |
| 12 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.78 | - |
| 11 Mar 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 74.78 | 15 |
| 08 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.78 | - |
| 07 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | 15 |
| 06 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| 05 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 04 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 01 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 29 Feb 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.29 | 36 |
| 28 Feb 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 69.79 | 10 |
| 27 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
| 26 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
| 23 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
| 22 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
| 21 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | 14 |
| 20 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.29 | - |
| 19 Feb 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.79 | 71 |
| 16 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| 15 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 14 Feb 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 70.79 | 50 |
| 13 Feb 2024 | 71.00 | 72.50 | 71.00 | 72.50 | 72.29 | 100 |
| 12 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
| 09 Feb 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.29 | 67 |
| 08 Feb 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.29 | 41 |
| 07 Feb 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| 06 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.79 | - |
| 05 Feb 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.79 | 20 |
| 02 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | 15 |
| 01 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 31 Jan 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 71.79 | 65 |
| 30 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | 80 |
| 29 Jan 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.29 | 16 |
| 26 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.79 | - |
| 25 Jan 2024 | 69.50 | 72.00 | 69.50 | 72.00 | 71.79 | 20 |
| 24 Jan 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.30 | - |
| 23 Jan 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.80 | - |
| 22 Jan 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.80 | 50 |
| 19 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | - |
| 18 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | - |
| 17 Jan 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.30 | 20 |
| 16 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | - |
| 15 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - |
| 12 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - |
| 11 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - |
| 10 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | - |
| 09 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | - |
| 08 Jan 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.81 | - |
| 05 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - |
| 04 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.81 | - |
| 03 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.