Essex Property Trust, Inc. (EXP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 06:00PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 235.50 | 236.10 | 235.50 | 235.70 | 235.70 | 216 |
| May 08, 2024 | 238.80 | 238.80 | 235.60 | 236.00 | 236.00 | - |
| May 07, 2024 | 236.40 | 238.60 | 236.20 | 238.60 | 238.60 | - |
| May 06, 2024 | 231.70 | 235.80 | 231.60 | 235.80 | 235.80 | - |
| May 03, 2024 | 232.90 | 233.50 | 230.70 | 231.50 | 231.50 | - |
| May 02, 2024 | 227.80 | 232.40 | 227.80 | 232.00 | 232.00 | - |
| Apr 30, 2024 | 230.60 | 231.10 | 228.00 | 230.40 | 230.40 | - |
| Apr 29, 2024 | 229.70 | 231.70 | 229.70 | 230.30 | 230.30 | - |
| Apr 26, 2024 | 229.60 | 234.00 | 229.60 | 230.50 | 230.50 | - |
| Apr 25, 2024 | 229.80 | 229.80 | 227.90 | 228.60 | 228.60 | - |
| Apr 24, 2024 | 225.50 | 231.30 | 223.30 | 230.60 | 230.60 | - |
| Apr 23, 2024 | 224.10 | 226.50 | 224.10 | 225.70 | 225.70 | - |
| Apr 22, 2024 | 220.10 | 223.90 | 219.90 | 223.80 | 223.80 | - |
| Apr 19, 2024 | 217.50 | 220.70 | 217.50 | 219.80 | 219.80 | - |
| Apr 18, 2024 | 217.40 | 218.70 | 216.00 | 218.40 | 218.40 | - |
| Apr 17, 2024 | 218.10 | 218.50 | 216.70 | 217.60 | 217.60 | - |
| Apr 16, 2024 | 220.50 | 220.50 | 217.80 | 218.70 | 218.70 | - |
| Apr 15, 2024 | 224.30 | 224.30 | 220.30 | 221.10 | 221.10 | - |
| Apr 12, 2024 | 227.20 | 227.20 | 222.70 | 223.60 | 223.60 | - |
| Apr 11, 2024 | 225.90 | 227.40 | 224.20 | 227.00 | 227.00 | - |
| Apr 10, 2024 | 228.90 | 228.90 | 224.80 | 226.00 | 226.00 | - |
| Apr 09, 2024 | 223.10 | 228.50 | 223.10 | 228.50 | 228.50 | - |
| Apr 08, 2024 | 218.10 | 223.80 | 218.10 | 223.00 | 223.00 | - |
| Apr 05, 2024 | 217.20 | 218.70 | 217.20 | 218.60 | 218.60 | - |
| Apr 04, 2024 | 219.40 | 220.40 | 217.40 | 217.40 | 217.40 | - |
| Apr 03, 2024 | 217.10 | 218.40 | 215.60 | 218.40 | 218.40 | - |
| Apr 02, 2024 | 222.20 | 222.20 | 216.80 | 218.00 | 218.00 | - |
| Mar 28, 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | - |
| Mar 27, 2024 | 216.00 | 222.00 | 216.00 | 222.00 | 222.00 | - |
| Mar 27, 2024 | 2.45 Dividend | |||||
| Mar 26, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 215.55 | - |
| Mar 25, 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 217.53 | - |
| Mar 22, 2024 | 224.00 | 224.00 | 222.00 | 224.00 | 221.48 | - |
| Mar 21, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 221.48 | - |
| Mar 20, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 217.53 | - |
| Mar 19, 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 213.57 | - |
| Mar 18, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.55 | - |
| Mar 15, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 215.55 | - |
| Mar 14, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 213.57 | - |
| Mar 13, 2024 | 220.00 | 220.00 | 218.00 | 220.00 | 217.53 | - |
| Mar 12, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 217.53 | - |
| Mar 11, 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 219.51 | - |
| Mar 08, 2024 | 220.00 | 224.00 | 220.00 | 224.00 | 221.48 | - |
| Mar 07, 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 217.53 | - |
| Mar 06, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 219.51 | - |
| Mar 05, 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 221.48 | - |
| Mar 04, 2024 | 214.00 | 224.00 | 214.00 | 224.00 | 221.48 | - |
| Mar 01, 2024 | 214.00 | 214.00 | 212.00 | 214.00 | 211.59 | - |
| Feb 29, 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 211.59 | - |
| Feb 28, 2024 | 210.00 | 214.00 | 210.00 | 210.00 | 207.64 | - |
| Feb 27, 2024 | 206.00 | 210.00 | 206.00 | 208.00 | 205.66 | - |
| Feb 26, 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 205.66 | - |
| Feb 23, 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 207.64 | - |
| Feb 22, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 209.62 | - |
| Feb 21, 2024 | 214.00 | 218.00 | 214.00 | 216.00 | 213.57 | - |
| Feb 20, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 211.59 | - |
| Feb 19, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.55 | - |
| Feb 16, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 215.55 | - |
| Feb 15, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 213.57 | - |
| Feb 14, 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 207.64 | - |
| Feb 13, 2024 | 214.00 | 214.00 | 208.00 | 210.00 | 207.64 | - |
| Feb 12, 2024 | 212.00 | 212.00 | 210.00 | 212.00 | 209.62 | - |
| Feb 09, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.62 | - |
| Feb 08, 2024 | 212.00 | 212.00 | 210.00 | 212.00 | 209.62 | - |
| Feb 07, 2024 | 216.00 | 216.00 | 210.00 | 210.00 | 207.64 | - |
| Feb 06, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 213.57 | - |
| Feb 05, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 211.59 | - |
| Feb 02, 2024 | 218.00 | 218.00 | 214.00 | 218.00 | 215.55 | - |
| Feb 01, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 213.57 | - |
| Jan 31, 2024 | 216.00 | 218.00 | 216.00 | 216.00 | 213.57 | - |
| Jan 30, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 213.57 | - |
| Jan 29, 2024 | 216.00 | 220.00 | 216.00 | 216.00 | 213.57 | - |
| Jan 26, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 213.57 | - |
| Jan 25, 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 211.59 | - |
| Jan 24, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 213.57 | - |
| Jan 23, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 215.55 | - |
| Jan 22, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 219.51 | - |
| Jan 19, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 217.53 | - |
| Jan 18, 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 215.55 | - |
| Jan 17, 2024 | 228.00 | 228.00 | 220.00 | 222.00 | 219.51 | - |
| Jan 16, 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 225.44 | - |
| Jan 15, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 223.46 | - |
| Jan 12, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 223.46 | - |
| Jan 11, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 221.48 | - |
| Jan 10, 2024 | 226.00 | 230.00 | 224.00 | 224.00 | 221.48 | 216 |
| Jan 09, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 223.46 | - |
| Jan 08, 2024 | 220.00 | 226.00 | 220.00 | 226.00 | 223.46 | - |
| Jan 05, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 219.51 | - |
| Jan 04, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 219.51 | - |
| Jan 03, 2024 | 226.00 | 226.00 | 220.00 | 220.00 | 217.53 | - |
| Jan 02, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 223.46 | 10 |
| Dec 29, 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 223.46 | - |
| Dec 29, 2023 | 2.31 Dividend | |||||
| Dec 28, 2023 | 224.00 | 226.00 | 224.00 | 226.00 | 221.18 | - |
| Dec 27, 2023 | 224.00 | 224.00 | 222.00 | 222.00 | 217.26 | - |
| Dec 22, 2023 | 218.00 | 222.00 | 218.00 | 220.00 | 215.30 | - |
| Dec 21, 2023 | 220.00 | 220.00 | 216.00 | 220.00 | 215.30 | - |
| Dec 20, 2023 | 224.00 | 224.00 | 220.00 | 220.00 | 215.30 | - |
| Dec 19, 2023 | 224.00 | 224.00 | 222.00 | 222.00 | 217.26 | - |
| Dec 18, 2023 | 224.00 | 226.00 | 224.00 | 226.00 | 221.18 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.