Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 234.80
-1.60 (-0.68%)
At close: Sep 18, 2026
FRA:EXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 235.20 | 236.40 | 232.20 | 234.80 | 234.80 | -0.68% | - |
| Sep 17, 2026 | 235.80 | 237.20 | 235.60 | 236.40 | 236.40 | - | - |
| Sep 16, 2026 | 238.40 | 238.40 | 236.40 | 236.40 | 236.40 | -0.84% | - |
| Sep 15, 2026 | 237.20 | 239.00 | 237.20 | 238.40 | 238.40 | 0.08% | - |
| Sep 14, 2026 | 234.80 | 238.20 | 234.80 | 238.20 | 238.20 | 1.19% | - |
| Sep 11, 2026 | 233.60 | 236.20 | 233.60 | 235.40 | 235.40 | 0.77% | - |
| Sep 10, 2026 | 235.60 | 235.60 | 233.20 | 233.60 | 233.60 | -1.18% | - |
| Sep 9, 2026 | 237.20 | 237.20 | 234.00 | 236.40 | 236.40 | -1.25% | - |
| Sep 8, 2026 | 237.60 | 240.00 | 237.60 | 239.40 | 239.40 | 0.59% | - |
| Sep 7, 2026 | 237.60 | 239.20 | 236.80 | 238.00 | 238.00 | -0.67% | 573 |
| Sep 4, 2026 | 238.40 | 240.60 | 235.40 | 239.60 | 239.60 | 0.25% | - |
| Sep 3, 2026 | 238.40 | 239.20 | 238.00 | 239.00 | 239.00 | 0.42% | - |
| Sep 2, 2026 | 239.80 | 240.40 | 237.00 | 238.00 | 238.00 | -1.24% | - |
| Sep 1, 2026 | 242.80 | 244.00 | 241.00 | 241.00 | 241.00 | -0.99% | - |
| Aug 31, 2026 | 243.40 | 243.40 | 242.40 | 243.40 | 243.40 | -0.81% | - |
| Aug 28, 2026 | 240.20 | 245.40 | 240.20 | 245.40 | 245.40 | 1.74% | - |
| Aug 27, 2026 | 246.40 | 246.40 | 241.20 | 241.20 | 241.20 | -2.58% | - |
| Aug 26, 2026 | 249.20 | 249.20 | 247.60 | 247.60 | 247.60 | -1.12% | - |
| Aug 25, 2026 | 251.00 | 251.00 | 249.00 | 250.40 | 250.40 | -0.24% | - |
| Aug 24, 2026 | 246.20 | 251.00 | 246.20 | 251.00 | 251.00 | 1.78% | - |
| Aug 21, 2026 | 245.00 | 247.80 | 245.00 | 246.60 | 246.60 | -0.24% | - |
| Aug 20, 2026 | 245.20 | 247.80 | 245.20 | 247.20 | 247.20 | 0.82% | - |
| Aug 19, 2026 | 243.40 | 245.80 | 243.20 | 245.20 | 245.20 | 0.08% | - |
| Aug 18, 2026 | 243.20 | 247.00 | 243.20 | 245.00 | 245.00 | -0.33% | - |
| Aug 17, 2026 | 247.00 | 247.00 | 243.00 | 245.80 | 245.80 | -1.36% | - |
| Aug 14, 2026 | 247.80 | 249.20 | 247.00 | 249.20 | 249.20 | -0.16% | - |
| Aug 13, 2026 | 243.20 | 249.60 | 243.20 | 249.60 | 249.60 | 2.21% | - |
| Aug 12, 2026 | 243.60 | 244.60 | 242.20 | 244.20 | 244.20 | -0.16% | - |
| Aug 11, 2026 | 244.20 | 245.20 | 241.40 | 244.60 | 244.60 | -0.24% | - |
| Aug 10, 2026 | 248.20 | 248.20 | 243.40 | 245.20 | 245.20 | -1.21% | - |
| Aug 7, 2026 | 246.00 | 249.20 | 241.80 | 248.20 | 248.20 | 0.57% | - |
| Aug 6, 2026 | 248.80 | 248.80 | 246.80 | 246.80 | 246.80 | -0.80% | - |
| Aug 5, 2026 | 248.80 | 248.80 | 245.40 | 248.80 | 248.80 | -0.08% | - |
| Aug 4, 2026 | 247.80 | 249.00 | 244.60 | 249.00 | 249.00 | 0.16% | - |
| Aug 3, 2026 | 246.60 | 248.60 | 246.40 | 248.60 | 248.60 | 0.73% | - |
| Jul 31, 2026 | 244.80 | 247.60 | 242.60 | 246.80 | 246.80 | 1.82% | - |
| Jul 30, 2026 | 251.00 | 251.00 | 241.20 | 242.40 | 242.40 | -6.19% | 9 |
| Jul 29, 2026 | 256.80 | 261.00 | 256.80 | 258.40 | 258.40 | 0.08% | - |
| Jul 28, 2026 | 254.60 | 259.20 | 253.00 | 258.20 | 258.20 | 1.02% | - |
| Jul 27, 2026 | 256.00 | 257.80 | 254.00 | 255.60 | 255.60 | -0.85% | - |
| Jul 24, 2026 | 256.40 | 258.20 | 256.40 | 257.80 | 257.80 | 0.16% | - |
| Jul 23, 2026 | 254.80 | 259.40 | 254.80 | 257.40 | 257.40 | 0.55% | - |
| Jul 22, 2026 | 256.40 | 257.40 | 256.00 | 256.00 | 256.00 | -0.39% | - |
| Jul 21, 2026 | 257.00 | 257.00 | 254.80 | 257.00 | 257.00 | -0.08% | - |
| Jul 20, 2026 | 254.40 | 257.40 | 252.40 | 257.20 | 257.20 | 0.47% | - |
| Jul 17, 2026 | 257.00 | 261.20 | 254.40 | 256.00 | 256.00 | -1.77% | - |
| Jul 16, 2026 | 254.20 | 260.60 | 254.20 | 260.60 | 260.60 | 1.88% | - |
| Jul 15, 2026 | 259.60 | 260.00 | 255.80 | 255.80 | 255.80 | -1.62% | - |
| Jul 14, 2026 | 259.60 | 262.00 | 258.60 | 260.00 | 260.00 | -0.46% | 200 |
| Jul 13, 2026 | 255.40 | 261.20 | 255.40 | 261.20 | 261.20 | 1.79% | - |