Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 255.80
+5.00 (1.99%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:EXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 249.20 | 256.20 | 249.20 | 255.80 | 255.80 | 1.99% | - |
| Jun 25, 2026 | 246.80 | 250.80 | 246.80 | 250.80 | 250.80 | 1.21% | - |
| Jun 24, 2026 | 244.40 | 247.80 | 244.40 | 247.80 | 247.80 | 1.31% | - |
| Jun 23, 2026 | 240.00 | 244.60 | 240.00 | 244.60 | 244.60 | 1.07% | - |
| Jun 22, 2026 | 237.80 | 242.00 | 237.80 | 242.00 | 242.00 | 2.11% | - |
| Jun 19, 2026 | 237.60 | 237.60 | 237.00 | 237.00 | 237.00 | -1.09% | - |
| Jun 18, 2026 | 238.20 | 241.00 | 238.20 | 239.60 | 239.60 | 0.76% | - |
| Jun 17, 2026 | 240.60 | 240.60 | 237.80 | 237.80 | 237.80 | -1.33% | - |
| Jun 16, 2026 | 242.00 | 242.40 | 241.00 | 241.00 | 241.00 | -0.58% | - |
| Jun 15, 2026 | 245.60 | 245.60 | 242.00 | 242.40 | 242.40 | -0.82% | - |
| Jun 12, 2026 | 241.80 | 244.40 | 241.80 | 244.40 | 244.40 | 0.91% | - |
| Jun 11, 2026 | 246.00 | 246.80 | 242.20 | 242.20 | 242.20 | -1.62% | 35 |
| Jun 10, 2026 | 245.00 | 247.40 | 245.00 | 246.20 | 246.20 | - | - |
| Jun 9, 2026 | 243.40 | 246.20 | 243.40 | 246.20 | 246.20 | 0.90% | - |
| Jun 8, 2026 | 245.60 | 246.20 | 244.00 | 244.00 | 244.00 | -1.69% | - |
| Jun 5, 2026 | 244.00 | 248.60 | 244.00 | 248.20 | 248.20 | 2.56% | - |
| Jun 4, 2026 | 238.40 | 243.00 | 238.40 | 242.00 | 242.00 | 1.00% | - |
| Jun 3, 2026 | 237.40 | 240.00 | 237.40 | 239.60 | 239.60 | 0.50% | - |
| Jun 2, 2026 | 236.00 | 238.40 | 236.00 | 238.40 | 238.40 | -0.17% | - |
| Jun 1, 2026 | 233.20 | 240.60 | 233.20 | 238.80 | 238.80 | 2.14% | - |
| May 29, 2026 | 236.60 | 236.60 | 233.80 | 233.80 | 233.80 | -1.27% | - |
| May 28, 2026 | 238.60 | 238.60 | 234.60 | 236.80 | 236.80 | -0.67% | - |
| May 27, 2026 | 237.40 | 239.40 | 237.40 | 238.40 | 238.40 | -0.08% | 27 |
| May 26, 2026 | 238.40 | 238.60 | 236.00 | 238.60 | 238.60 | -0.08% | - |
| May 25, 2026 | 238.40 | 238.80 | 238.40 | 238.80 | 238.80 | 0.17% | - |
| May 22, 2026 | 235.40 | 238.40 | 233.80 | 238.40 | 238.40 | 1.10% | - |
| May 21, 2026 | 235.20 | 235.80 | 233.60 | 235.80 | 235.80 | -0.25% | - |
| May 20, 2026 | 233.80 | 236.40 | 233.60 | 236.40 | 236.40 | 1.03% | - |
| May 19, 2026 | 232.40 | 234.60 | 232.00 | 234.00 | 234.00 | 0.26% | - |
| May 18, 2026 | 227.00 | 233.40 | 227.00 | 233.40 | 233.40 | 1.66% | - |
| May 15, 2026 | 229.00 | 229.60 | 228.00 | 229.60 | 229.60 | -0.43% | - |
| May 14, 2026 | 231.80 | 231.80 | 230.60 | 230.60 | 230.60 | -0.35% | - |
| May 13, 2026 | 228.00 | 231.40 | 224.80 | 231.40 | 231.40 | 1.31% | - |
| May 12, 2026 | 227.20 | 228.80 | 227.00 | 228.40 | 228.40 | 0.18% | 57 |
| May 11, 2026 | 222.80 | 228.00 | 222.80 | 228.00 | 228.00 | 1.88% | - |
| May 8, 2026 | 227.00 | 227.00 | 223.80 | 223.80 | 223.80 | -1.58% | - |
| May 7, 2026 | 226.80 | 227.40 | 225.20 | 227.40 | 227.40 | -0.18% | - |
| May 6, 2026 | 226.80 | 228.80 | 226.80 | 227.80 | 227.80 | - | - |
| May 5, 2026 | 225.80 | 228.80 | 224.40 | 227.80 | 227.80 | 1.06% | - |
| May 4, 2026 | 223.60 | 226.80 | 223.60 | 225.40 | 225.40 | 0.81% | - |
| Apr 30, 2026 | 224.40 | 227.80 | 222.40 | 223.60 | 223.60 | -1.32% | - |
| Apr 29, 2026 | 228.40 | 230.60 | 223.60 | 226.60 | 226.60 | -1.13% | 129 |
| Apr 28, 2026 | 218.40 | 229.20 | 218.40 | 229.20 | 229.20 | 4.37% | - |
| Apr 27, 2026 | 216.40 | 219.80 | 216.20 | 219.60 | 219.60 | 0.83% | - |
| Apr 24, 2026 | 217.20 | 218.00 | 216.00 | 217.80 | 217.80 | -0.18% | - |
| Apr 23, 2026 | 213.20 | 218.20 | 213.20 | 218.20 | 218.20 | 1.39% | - |
| Apr 22, 2026 | 215.60 | 215.80 | 214.00 | 215.20 | 215.20 | -0.37% | - |
| Apr 21, 2026 | 219.00 | 219.00 | 216.00 | 216.00 | 216.00 | -1.46% | - |
| Apr 20, 2026 | 214.40 | 219.20 | 214.40 | 219.20 | 219.20 | 1.39% | - |
| Apr 17, 2026 | 210.00 | 216.20 | 209.80 | 216.20 | 216.20 | 3.05% | - |