AerCap Holdings NV (R1D.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:38PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 84.10 | 86.16 | 84.10 | 84.42 | 84.42 | 37 |
| 23 May 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 22 May 2024 | 84.06 | 84.06 | 83.56 | 83.56 | 83.56 | - |
| 21 May 2024 | 83.66 | 84.00 | 83.62 | 83.62 | 83.62 | - |
| 21 May 2024 | 0.25 Dividend | |||||
| 20 May 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.25 | - |
| 17 May 2024 | 82.54 | 84.34 | 82.54 | 84.34 | 84.09 | 323 |
| 16 May 2024 | 84.36 | 84.54 | 84.34 | 84.54 | 84.29 | - |
| 15 May 2024 | 83.06 | 84.86 | 83.06 | 84.34 | 84.09 | - |
| 14 May 2024 | 82.32 | 83.70 | 82.32 | 82.92 | 82.67 | 15 |
| 13 May 2024 | 83.84 | 83.92 | 82.96 | 82.96 | 82.71 | - |
| 10 May 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.15 | - |
| 09 May 2024 | 82.82 | 82.82 | 82.82 | 82.82 | 82.57 | - |
| 08 May 2024 | 80.42 | 82.86 | 80.42 | 82.86 | 82.61 | 7 |
| 07 May 2024 | 81.24 | 82.52 | 81.24 | 82.52 | 82.28 | 10 |
| 06 May 2024 | 80.76 | 81.42 | 80.76 | 81.42 | 81.18 | - |
| 03 May 2024 | 79.94 | 80.30 | 79.86 | 80.26 | 80.02 | - |
| 02 May 2024 | 79.34 | 80.58 | 79.34 | 80.58 | 80.34 | - |
| 30 Apr 2024 | 80.10 | 80.10 | 78.34 | 78.34 | 78.11 | - |
| 29 Apr 2024 | 79.16 | 79.98 | 79.12 | 79.78 | 79.54 | - |
| 26 Apr 2024 | 78.78 | 78.78 | 78.58 | 78.58 | 78.35 | - |
| 25 Apr 2024 | 78.40 | 78.40 | 77.20 | 77.20 | 76.97 | - |
| 24 Apr 2024 | 79.80 | 80.84 | 78.12 | 78.66 | 78.43 | 55 |
| 23 Apr 2024 | 78.42 | 79.80 | 78.30 | 79.32 | 79.09 | 43 |
| 22 Apr 2024 | 77.46 | 77.46 | 77.46 | 77.46 | 77.23 | - |
| 19 Apr 2024 | 77.34 | 77.46 | 76.96 | 76.98 | 76.75 | - |
| 18 Apr 2024 | 77.68 | 78.74 | 77.60 | 77.82 | 77.59 | - |
| 17 Apr 2024 | 77.02 | 77.86 | 75.60 | 77.02 | 76.79 | - |
| 16 Apr 2024 | 76.78 | 77.44 | 76.54 | 77.14 | 76.91 | - |
| 15 Apr 2024 | 77.30 | 77.76 | 76.80 | 76.80 | 76.57 | - |
| 12 Apr 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.53 | - |
| 11 Apr 2024 | 78.36 | 78.36 | 77.36 | 77.64 | 77.41 | - |
| 10 Apr 2024 | 78.48 | 78.48 | 78.34 | 78.34 | 78.11 | - |
| 09 Apr 2024 | 79.28 | 79.28 | 78.06 | 78.06 | 77.83 | - |
| 08 Apr 2024 | 79.70 | 79.86 | 79.70 | 79.86 | 79.62 | - |
| 05 Apr 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.57 | - |
| 04 Apr 2024 | 79.38 | 80.44 | 79.36 | 80.44 | 80.20 | 100 |
| 03 Apr 2024 | 78.22 | 78.82 | 78.22 | 78.82 | 78.59 | - |
| 02 Apr 2024 | 79.02 | 79.02 | 79.02 | 79.02 | 78.79 | - |
| 28 Mar 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 79.26 | - |
| 27 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.76 | - |
| 26 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.77 | - |
| 25 Mar 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.27 | - |
| 22 Mar 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.77 | - |
| 21 Mar 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.27 | - |
| 20 Mar 2024 | 77.50 | 79.50 | 77.50 | 78.50 | 78.27 | 15 |
| 19 Mar 2024 | 78.00 | 78.50 | 78.00 | 78.00 | 77.77 | - |
| 18 Mar 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.27 | - |
| 15 Mar 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 75.78 | - |
| 14 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.78 | - |
| 13 Mar 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 74.78 | - |
| 12 Mar 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 74.78 | - |
| 11 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.28 | - |
| 08 Mar 2024 | 74.00 | 74.50 | 73.50 | 73.50 | 73.28 | 323 |
| 07 Mar 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 73.78 | - |
| 06 Mar 2024 | 72.00 | 73.00 | 72.00 | 72.00 | 71.79 | - |
| 05 Mar 2024 | 70.50 | 73.00 | 70.50 | 72.50 | 72.29 | 52 |
| 04 Mar 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.29 | - |
| 01 Mar 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 71.29 | - |
| 29 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.29 | - |
| 28 Feb 2024 | 70.50 | 71.50 | 70.00 | 71.50 | 71.29 | 4,029 |
| 27 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.80 | - |
| 26 Feb 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.29 | - |
| 23 Feb 2024 | 71.50 | 73.00 | 71.00 | 71.00 | 70.79 | 303 |
| 22 Feb 2024 | 71.50 | 73.50 | 71.00 | 73.50 | 73.28 | 450 |
| 21 Feb 2024 | 71.00 | 72.50 | 71.00 | 72.50 | 72.29 | 820 |
| 20 Feb 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 70.79 | - |
| 19 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 16 Feb 2024 | 72.00 | 72.00 | 71.00 | 71.00 | 70.79 | - |
| 15 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 14 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
| 13 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 12 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.29 | - |
| 09 Feb 2024 | 70.50 | 71.00 | 70.50 | 70.50 | 70.29 | 250 |
| 08 Feb 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.29 | - |
| 07 Feb 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 71.29 | 50 |
| 06 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.29 | - |
| 05 Feb 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.29 | - |
| 02 Feb 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.29 | - |
| 01 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.79 | - |
| 31 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.79 | - |
| 30 Jan 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 70.79 | - |
| 29 Jan 2024 | 71.00 | 72.50 | 71.00 | 71.00 | 70.79 | 191 |
| 26 Jan 2024 | 70.50 | 72.00 | 70.50 | 72.00 | 71.79 | 372 |
| 25 Jan 2024 | 68.50 | 72.00 | 68.50 | 72.00 | 71.79 | 500 |
| 24 Jan 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 68.30 | 20 |
| 23 Jan 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.80 | - |
| 22 Jan 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.30 | 114 |
| 19 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | - |
| 18 Jan 2024 | 66.00 | 67.50 | 66.00 | 67.50 | 67.30 | - |
| 17 Jan 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.30 | - |
| 16 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - |
| 15 Jan 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.30 | - |
| 12 Jan 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 66.80 | - |
| 11 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.80 | - |
| 10 Jan 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 66.80 | - |
| 09 Jan 2024 | 66.00 | 66.00 | 65.50 | 66.00 | 65.80 | - |
| 08 Jan 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 65.80 | 25 |
| 05 Jan 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.31 | - |
| 04 Jan 2024 | 64.00 | 65.50 | 64.00 | 65.50 | 65.31 | - |
| *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.