Essex Property Trust, Inc. (FRA:EXP)
Germany · Delayed Price · Currency is EUR 257.40
+1.40 (0.55%)
Last updated: Jul 20, 2026, 7:55 PM CET
FRA:EXP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 253.60 | 256.60 | 253.60 | 256.60 | 256.60 | 0.79% | - |
| Jul 9, 2026 | 254.20 | 256.60 | 253.00 | 254.60 | 254.60 | -0.31% | - |
| Jul 8, 2026 | 259.40 | 259.40 | 255.40 | 255.40 | 255.40 | -2.82% | - |
| Jul 7, 2026 | 259.40 | 264.60 | 259.40 | 262.80 | 262.80 | 1.15% | - |
| Jul 6, 2026 | 260.20 | 261.20 | 259.60 | 259.80 | 259.80 | 0.08% | 6 |
| Jul 3, 2026 | 260.00 | 260.00 | 259.20 | 259.60 | 259.60 | -0.31% | - |
| Jul 2, 2026 | 258.00 | 260.40 | 258.00 | 260.40 | 260.40 | 0.31% | - |
| Jul 1, 2026 | 253.60 | 261.80 | 253.60 | 259.60 | 259.60 | 1.41% | - |
| Jun 30, 2026 | 256.60 | 256.80 | 253.00 | 256.00 | 256.00 | 0.11% | - |
| Jun 29, 2026 | 259.20 | 259.20 | 256.20 | 258.00 | 255.72 | -0.15% | - |
| Jun 26, 2026 | 249.20 | 258.40 | 249.20 | 258.40 | 256.12 | 3.03% | - |
| Jun 25, 2026 | 246.80 | 250.80 | 246.80 | 250.80 | 248.58 | 1.21% | - |
| Jun 24, 2026 | 244.40 | 247.80 | 244.40 | 247.80 | 245.61 | 1.31% | - |
| Jun 23, 2026 | 240.00 | 244.60 | 240.00 | 244.60 | 242.44 | 1.07% | - |
| Jun 22, 2026 | 237.80 | 242.00 | 237.80 | 242.00 | 239.86 | 2.11% | - |
| Jun 19, 2026 | 237.60 | 237.60 | 237.00 | 237.00 | 234.91 | -1.09% | - |
| Jun 18, 2026 | 238.20 | 241.00 | 238.20 | 239.60 | 237.48 | 0.76% | - |
| Jun 17, 2026 | 240.60 | 240.60 | 237.80 | 237.80 | 235.70 | -1.33% | - |
| Jun 16, 2026 | 242.00 | 242.40 | 241.00 | 241.00 | 238.87 | -0.58% | - |
| Jun 15, 2026 | 245.60 | 245.60 | 242.00 | 242.40 | 240.26 | -0.82% | - |
| Jun 12, 2026 | 241.80 | 244.40 | 241.80 | 244.40 | 242.24 | 0.91% | - |
| Jun 11, 2026 | 246.00 | 246.80 | 242.20 | 242.20 | 240.06 | -1.62% | 35 |
| Jun 10, 2026 | 245.00 | 247.40 | 245.00 | 246.20 | 244.02 | - | - |
| Jun 9, 2026 | 243.40 | 246.20 | 243.40 | 246.20 | 244.02 | 0.90% | - |
| Jun 8, 2026 | 245.60 | 246.20 | 244.00 | 244.00 | 241.84 | -1.69% | - |
| Jun 5, 2026 | 244.00 | 248.60 | 244.00 | 248.20 | 246.01 | 2.56% | - |
| Jun 4, 2026 | 238.40 | 243.00 | 238.40 | 242.00 | 239.86 | 1.00% | - |
| Jun 3, 2026 | 237.40 | 240.00 | 237.40 | 239.60 | 237.48 | 0.50% | - |
| Jun 2, 2026 | 236.00 | 238.40 | 236.00 | 238.40 | 236.29 | -0.17% | - |
| Jun 1, 2026 | 233.20 | 240.60 | 233.20 | 238.80 | 236.69 | 2.14% | - |
| May 29, 2026 | 236.60 | 236.60 | 233.80 | 233.80 | 231.73 | -1.27% | - |
| May 28, 2026 | 238.60 | 238.60 | 234.60 | 236.80 | 234.71 | -0.67% | - |
| May 27, 2026 | 237.40 | 239.40 | 237.40 | 238.40 | 236.29 | -0.08% | 27 |
| May 26, 2026 | 238.40 | 238.60 | 236.00 | 238.60 | 236.49 | -0.08% | - |
| May 25, 2026 | 238.40 | 238.80 | 238.40 | 238.80 | 236.69 | 0.17% | - |
| May 22, 2026 | 235.40 | 238.40 | 233.80 | 238.40 | 236.29 | 1.10% | - |
| May 21, 2026 | 235.20 | 235.80 | 233.60 | 235.80 | 233.72 | -0.25% | - |
| May 20, 2026 | 233.80 | 236.40 | 233.60 | 236.40 | 234.31 | 1.03% | - |
| May 19, 2026 | 232.40 | 234.60 | 232.00 | 234.00 | 231.93 | 0.26% | - |
| May 18, 2026 | 227.00 | 233.40 | 227.00 | 233.40 | 231.34 | 1.66% | - |
| May 15, 2026 | 229.00 | 229.60 | 228.00 | 229.60 | 227.57 | -0.43% | - |
| May 14, 2026 | 231.80 | 231.80 | 230.60 | 230.60 | 228.56 | -0.35% | - |
| May 13, 2026 | 228.00 | 231.40 | 224.80 | 231.40 | 229.35 | 1.31% | - |
| May 12, 2026 | 227.20 | 228.80 | 227.00 | 228.40 | 226.38 | 0.18% | 57 |
| May 11, 2026 | 222.80 | 228.00 | 222.80 | 228.00 | 225.98 | 1.88% | - |