Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 247.40
-3.80 (-1.51%)
At close: Oct 23, 2026
FRA:EXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 250.00 | 250.80 | 247.40 | 247.40 | 247.40 | -1.51% | 7 |
| Oct 22, 2026 | 243.60 | 251.20 | 243.40 | 251.20 | 251.20 | 2.70% | - |
| Oct 21, 2026 | 241.40 | 244.60 | 241.40 | 244.60 | 244.60 | 1.16% | - |
| Oct 20, 2026 | 236.80 | 242.20 | 236.20 | 241.80 | 241.80 | 1.43% | - |
| Oct 19, 2026 | 238.00 | 239.60 | 238.00 | 238.40 | 238.40 | -0.50% | - |
| Oct 16, 2026 | 239.40 | 239.80 | 238.60 | 239.60 | 239.60 | -0.17% | - |
| Oct 15, 2026 | 239.40 | 243.00 | 239.40 | 240.00 | 240.00 | -0.41% | - |
| Oct 14, 2026 | 241.80 | 242.00 | 240.80 | 241.00 | 241.00 | -0.58% | - |
| Oct 13, 2026 | 241.60 | 242.40 | 240.80 | 242.40 | 242.40 | - | - |
| Oct 12, 2026 | 241.80 | 243.40 | 241.80 | 242.40 | 242.40 | 0.08% | - |
| Oct 9, 2026 | 238.40 | 243.80 | 238.40 | 242.20 | 242.20 | 1.09% | - |
| Oct 8, 2026 | 237.80 | 240.20 | 236.80 | 239.60 | 239.60 | 0.08% | - |
| Oct 7, 2026 | 241.40 | 241.40 | 239.40 | 239.40 | 239.40 | -0.99% | - |
| Oct 6, 2026 | 241.80 | 245.00 | 241.80 | 241.80 | 241.80 | -0.25% | - |
| Oct 5, 2026 | 238.80 | 242.40 | 238.60 | 242.40 | 242.40 | 1.68% | - |
| Oct 2, 2026 | 239.20 | 239.20 | 237.80 | 238.40 | 238.40 | -0.67% | - |
| Oct 1, 2026 | 237.60 | 240.00 | 234.00 | 240.00 | 240.00 | 0.84% | - |
| Sep 30, 2026 | 238.80 | 239.00 | 237.60 | 238.00 | 238.00 | -0.55% | - |
| Sep 29, 2026 | 239.00 | 241.60 | 238.20 | 241.60 | 239.30 | 0.67% | - |
| Sep 28, 2026 | 235.80 | 240.00 | 235.80 | 240.00 | 237.72 | 0.67% | - |
| Sep 25, 2026 | 237.80 | 238.40 | 236.60 | 238.40 | 236.14 | -0.17% | - |
| Sep 24, 2026 | 238.80 | 239.60 | 238.40 | 238.80 | 236.53 | -0.67% | - |
| Sep 23, 2026 | 239.60 | 241.20 | 238.60 | 240.40 | 238.12 | 0.50% | - |
| Sep 22, 2026 | 235.80 | 240.60 | 235.80 | 239.20 | 236.93 | 1.44% | - |
| Sep 21, 2026 | 235.20 | 235.80 | 234.20 | 235.80 | 233.56 | 0.43% | - |
| Sep 18, 2026 | 235.20 | 236.40 | 232.20 | 234.80 | 232.57 | -0.68% | - |
| Sep 17, 2026 | 235.80 | 237.20 | 235.60 | 236.40 | 234.15 | - | - |
| Sep 16, 2026 | 238.40 | 238.40 | 236.40 | 236.40 | 234.15 | -0.84% | - |
| Sep 15, 2026 | 237.20 | 239.00 | 237.20 | 238.40 | 236.14 | 0.08% | - |
| Sep 14, 2026 | 234.80 | 238.20 | 234.80 | 238.20 | 235.94 | 1.19% | - |
| Sep 11, 2026 | 233.60 | 236.20 | 233.60 | 235.40 | 233.16 | 0.77% | - |
| Sep 10, 2026 | 235.60 | 235.60 | 233.20 | 233.60 | 231.38 | -1.18% | - |
| Sep 9, 2026 | 237.20 | 237.20 | 234.00 | 236.40 | 234.15 | -1.25% | - |
| Sep 8, 2026 | 237.60 | 240.00 | 237.60 | 239.40 | 237.13 | 0.59% | - |
| Sep 7, 2026 | 237.60 | 239.20 | 236.80 | 238.00 | 235.74 | -0.67% | 573 |
| Sep 4, 2026 | 238.40 | 240.60 | 235.40 | 239.60 | 237.32 | 0.25% | - |
| Sep 3, 2026 | 238.40 | 239.20 | 238.00 | 239.00 | 236.73 | 0.42% | - |
| Sep 2, 2026 | 239.80 | 240.40 | 237.00 | 238.00 | 235.74 | -1.24% | - |
| Sep 1, 2026 | 242.80 | 244.00 | 241.00 | 241.00 | 238.71 | -0.99% | - |
| Aug 31, 2026 | 243.40 | 243.40 | 242.40 | 243.40 | 241.09 | -0.81% | - |
| Aug 28, 2026 | 240.20 | 245.40 | 240.20 | 245.40 | 243.07 | 1.74% | - |
| Aug 27, 2026 | 246.40 | 246.40 | 241.20 | 241.20 | 238.91 | -2.58% | - |
| Aug 26, 2026 | 249.20 | 249.20 | 247.60 | 247.60 | 245.25 | -1.12% | - |
| Aug 25, 2026 | 251.00 | 251.00 | 249.00 | 250.40 | 248.02 | -0.24% | - |
| Aug 24, 2026 | 246.20 | 251.00 | 246.20 | 251.00 | 248.62 | 1.78% | - |
| Aug 21, 2026 | 245.00 | 247.80 | 245.00 | 246.60 | 244.26 | -0.24% | - |
| Aug 20, 2026 | 245.20 | 247.80 | 245.20 | 247.20 | 244.85 | 0.82% | - |
| Aug 19, 2026 | 243.40 | 245.80 | 243.20 | 245.20 | 242.87 | 0.08% | - |
| Aug 18, 2026 | 243.20 | 247.00 | 243.20 | 245.00 | 242.67 | -0.33% | - |
| Aug 17, 2026 | 247.00 | 247.00 | 243.00 | 245.80 | 243.46 | -1.36% | - |