Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 237.40
-0.20 (-0.08%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:EXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 236.00 | 237.80 | 236.00 | 237.60 | 237.60 | -0.50% | - |
| 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% | - |
| Apr 16, 2026 | 212.60 | 213.20 | 209.80 | 209.80 | 209.80 | -1.50% | - |
| Apr 15, 2026 | 212.20 | 213.00 | 212.00 | 213.00 | 213.00 | 0.19% | - |
| Apr 14, 2026 | 210.60 | 212.60 | 209.60 | 212.60 | 212.60 | 0.57% | - |
| Apr 13, 2026 | 211.60 | 211.80 | 210.40 | 211.40 | 211.40 | -0.84% | - |
| Apr 10, 2026 | 213.60 | 214.20 | 213.20 | 213.20 | 213.20 | -0.09% | - |
| Apr 9, 2026 | 214.80 | 214.80 | 213.20 | 213.40 | 213.40 | -0.93% | - |
| Apr 8, 2026 | 216.60 | 216.60 | 214.40 | 215.40 | 215.40 | 0.65% | - |
| Apr 7, 2026 | 213.80 | 215.40 | 213.40 | 214.00 | 214.00 | -0.09% | - |
| Apr 2, 2026 | 207.30 | 214.20 | 207.30 | 214.20 | 214.20 | 2.05% | - |
| Apr 1, 2026 | 208.90 | 210.10 | 208.50 | 209.90 | 209.90 | 0.43% | - |
| Mar 31, 2026 | 210.10 | 210.10 | 208.20 | 209.00 | 209.00 | 0.03% | - |
| Mar 30, 2026 | 207.70 | 212.50 | 207.70 | 211.20 | 208.94 | 1.78% | - |
| Mar 27, 2026 | 211.10 | 211.10 | 207.50 | 207.50 | 205.28 | -1.57% | - |
| Mar 26, 2026 | 207.90 | 211.30 | 207.90 | 210.80 | 208.55 | 0.96% | - |
| Mar 25, 2026 | 210.00 | 210.60 | 208.80 | 208.80 | 206.57 | -0.33% | - |
| Mar 24, 2026 | 208.80 | 211.20 | 207.40 | 209.50 | 207.26 | 1.75% | - |
| Mar 23, 2026 | 205.90 | 205.90 | 205.90 | 205.90 | 203.70 | -0.68% | - |
| Mar 20, 2026 | 212.00 | 212.00 | 207.30 | 207.30 | 205.08 | -2.22% | - |