Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 217.00
+1.80 (0.84%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:EXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | - | -0.93% | - |
| 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 | -1.04% | - |
| 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% | - |
| Mar 19, 2026 | 214.50 | 214.80 | 212.00 | 212.00 | 209.73 | -1.07% | 3 |
| Mar 18, 2026 | 218.10 | 218.10 | 214.30 | 214.30 | 212.01 | -1.24% | - |
| Mar 17, 2026 | 215.20 | 217.70 | 215.20 | 217.00 | 214.68 | 0.56% | - |
| Mar 16, 2026 | 219.30 | 219.30 | 215.80 | 215.80 | 213.49 | -1.05% | - |
| Mar 13, 2026 | 217.50 | 219.70 | 217.50 | 218.10 | 215.77 | 0.28% | - |
| Mar 12, 2026 | 214.20 | 218.20 | 214.20 | 217.50 | 215.18 | 0.97% | - |
| Mar 11, 2026 | 218.30 | 218.30 | 213.80 | 215.40 | 213.10 | -1.28% | - |
| Mar 10, 2026 | 219.50 | 219.50 | 217.40 | 218.20 | 215.87 | -0.50% | - |
| Mar 9, 2026 | 215.80 | 219.30 | 215.50 | 219.30 | 216.96 | -0.23% | - |
| Mar 6, 2026 | 221.60 | 221.60 | 217.60 | 219.80 | 217.45 | -1.04% | - |
| Mar 5, 2026 | 218.90 | 222.10 | 218.90 | 222.10 | 219.73 | 1.23% | - |
| Mar 4, 2026 | 217.90 | 219.50 | 217.60 | 219.40 | 217.06 | -0.14% | - |
| Mar 3, 2026 | 216.70 | 220.50 | 215.80 | 219.70 | 217.35 | 0.55% | 162 |
| Mar 2, 2026 | 210.60 | 218.50 | 210.60 | 218.50 | 216.16 | 1.35% | - |
| Feb 27, 2026 | 220.50 | 220.50 | 215.60 | 215.60 | 213.30 | -3.14% | - |
| Feb 26, 2026 | 218.60 | 223.10 | 218.60 | 222.60 | 220.22 | 1.32% | - |
| Feb 25, 2026 | 217.80 | 219.70 | 217.30 | 219.70 | 217.35 | 0.37% | - |
| Feb 24, 2026 | 216.20 | 218.90 | 215.40 | 218.90 | 216.56 | 1.25% | - |
| Feb 23, 2026 | 213.10 | 217.50 | 213.10 | 216.20 | 213.89 | 0.32% | - |
| Feb 20, 2026 | 215.80 | 215.90 | 215.00 | 215.50 | 213.20 | -0.05% | - |
| Feb 19, 2026 | 216.20 | 216.20 | 215.00 | 215.60 | 213.30 | -0.87% | - |
| Feb 18, 2026 | 213.00 | 217.50 | 213.00 | 217.50 | 215.18 | 2.02% | - |
| Feb 17, 2026 | 210.50 | 213.20 | 210.50 | 213.20 | 210.92 | 0.99% | - |
| Feb 16, 2026 | 211.10 | 211.30 | 211.00 | 211.10 | 208.84 | -0.19% | - |
| Feb 13, 2026 | 210.80 | 213.60 | 210.80 | 211.50 | 209.24 | -0.42% | - |
| Feb 12, 2026 | 219.90 | 219.90 | 211.10 | 212.40 | 210.13 | -3.41% | - |
| Feb 11, 2026 | 219.70 | 223.50 | 219.70 | 219.90 | 217.55 | -0.05% | - |