Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 226.20
+1.30 (0.58%)
At close: Nov 28, 2025
Essex Property Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 225.50 | 227.30 | 225.50 | 226.20 | 226.20 | 0.58% | - |
| Nov 27, 2025 | 225.00 | 225.10 | 224.90 | 224.90 | 224.90 | -0.44% | - |
| Nov 26, 2025 | 224.90 | 226.60 | 224.90 | 225.90 | 225.90 | - | - |
| Nov 25, 2025 | 224.60 | 227.50 | 224.60 | 225.90 | 225.90 | 0.13% | - |
| Nov 24, 2025 | 225.80 | 226.80 | 223.80 | 225.60 | 225.60 | -0.04% | - |
| Nov 21, 2025 | 221.20 | 227.20 | 221.20 | 225.70 | 225.70 | 1.67% | - |
| Nov 20, 2025 | 221.40 | 223.40 | 220.90 | 222.00 | 222.00 | 0.50% | - |
| Nov 19, 2025 | 217.90 | 221.20 | 217.90 | 220.90 | 220.90 | 1.19% | - |
| Nov 18, 2025 | 215.30 | 219.00 | 215.30 | 218.30 | 218.30 | 0.69% | - |
| Nov 17, 2025 | 218.40 | 219.40 | 216.80 | 216.80 | 216.80 | -0.82% | - |
| Nov 14, 2025 | 216.70 | 218.80 | 216.30 | 218.60 | 218.60 | 0.46% | - |
| Nov 13, 2025 | 215.30 | 219.40 | 215.30 | 217.60 | 217.60 | -0.64% | - |
| Nov 12, 2025 | 225.20 | 225.20 | 219.00 | 219.00 | 219.00 | -2.93% | - |
| Nov 11, 2025 | 224.10 | 226.00 | 224.10 | 225.60 | 225.60 | 0.40% | - |
| Nov 10, 2025 | 224.60 | 224.70 | 221.70 | 224.70 | 224.70 | 0.27% | - |
| Nov 7, 2025 | 221.40 | 224.10 | 221.40 | 224.10 | 224.10 | 0.72% | - |
| Nov 6, 2025 | 225.00 | 225.00 | 222.50 | 222.50 | 222.50 | -1.90% | - |
| Nov 5, 2025 | 222.50 | 226.80 | 222.50 | 226.80 | 226.80 | 1.80% | - |
| Nov 4, 2025 | 218.10 | 222.80 | 218.10 | 222.80 | 222.80 | 1.00% | - |
| Nov 3, 2025 | 217.00 | 220.60 | 217.00 | 220.60 | 220.60 | 1.24% | - |
| Oct 31, 2025 | 215.50 | 221.60 | 215.50 | 217.90 | 217.90 | 1.11% | - |
| Oct 30, 2025 | 211.90 | 216.00 | 210.30 | 215.50 | 215.50 | 1.46% | - |
| Oct 29, 2025 | 219.60 | 219.60 | 212.40 | 212.40 | 212.40 | -3.10% | - |
| Oct 28, 2025 | 224.30 | 224.30 | 219.20 | 219.20 | 219.20 | -2.40% | - |
| Oct 27, 2025 | 228.20 | 228.20 | 224.60 | 224.60 | 224.60 | -1.32% | - |
| Oct 24, 2025 | 226.60 | 227.90 | 225.90 | 227.60 | 227.60 | 0.62% | - |
| Oct 23, 2025 | 226.60 | 226.60 | 225.00 | 226.20 | 226.20 | -0.62% | - |
| Oct 22, 2025 | 224.80 | 227.60 | 224.80 | 227.60 | 227.60 | 0.71% | - |
| Oct 21, 2025 | 222.90 | 226.00 | 222.50 | 226.00 | 226.00 | 1.16% | - |
| Oct 20, 2025 | 222.00 | 223.80 | 222.00 | 223.40 | 223.40 | 0.54% | - |
| Oct 17, 2025 | 217.80 | 222.20 | 217.80 | 222.20 | 222.20 | 0.86% | - |
| Oct 16, 2025 | 219.70 | 220.70 | 218.70 | 220.30 | 220.30 | -0.09% | - |
| Oct 15, 2025 | 222.60 | 223.40 | 219.20 | 220.50 | 220.50 | -0.94% | - |
| Oct 14, 2025 | 220.30 | 222.60 | 220.30 | 222.60 | 222.60 | 0.04% | - |
| Oct 13, 2025 | 221.20 | 222.70 | 221.00 | 222.50 | 222.50 | 1.09% | - |
| Oct 10, 2025 | 223.20 | 223.90 | 219.80 | 220.10 | 220.10 | -1.74% | - |
| Oct 9, 2025 | 224.10 | 225.70 | 224.00 | 224.00 | 224.00 | -0.36% | - |
| Oct 8, 2025 | 224.60 | 226.10 | 221.70 | 224.80 | 224.80 | 0.18% | - |
| Oct 7, 2025 | 222.20 | 225.70 | 222.20 | 224.40 | 224.40 | 0.85% | - |
| Oct 6, 2025 | 225.10 | 225.10 | 222.30 | 222.50 | 222.50 | -1.42% | - |
| Oct 3, 2025 | 224.50 | 226.90 | 224.00 | 225.70 | 225.70 | 0.53% | - |
| Oct 2, 2025 | 225.90 | 226.30 | 224.50 | 224.50 | 224.50 | -1.32% | - |
| Oct 1, 2025 | 230.20 | 230.20 | 226.20 | 227.50 | 227.50 | 0.04% | 10 |
| Sep 30, 2025 | 223.40 | 227.40 | 223.40 | 227.40 | 227.40 | 0.40% | - |
| Sep 29, 2025 | 227.90 | 227.90 | 224.60 | 226.50 | 224.31 | -0.74% | - |
| Sep 26, 2025 | 224.80 | 228.20 | 224.40 | 228.20 | 225.99 | 0.80% | - |
| Sep 25, 2025 | 224.40 | 226.40 | 224.40 | 226.40 | 224.21 | 0.58% | - |
| Sep 24, 2025 | 226.20 | 226.20 | 225.10 | 225.10 | 222.92 | -0.53% | - |
| Sep 23, 2025 | 224.80 | 227.00 | 223.80 | 226.30 | 224.11 | 0.22% | 10 |
| Sep 22, 2025 | 226.50 | 226.50 | 224.70 | 225.80 | 223.62 | -1.14% | - |