Essex Property Trust Inc (EXP.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 8 |
| Jun 04, 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| Jun 03, 2024 | 238.90 | 238.90 | 238.90 | 238.90 | 238.90 | - |
| May 31, 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| May 30, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| May 29, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| May 28, 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
| May 27, 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - |
| May 24, 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| May 23, 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 241.90 | - |
| May 22, 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | - |
| May 21, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| May 20, 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
| May 17, 2024 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | - |
| May 16, 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| May 15, 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
| May 14, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
| May 13, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| May 10, 2024 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | - |
| May 09, 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | - |
| May 08, 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| May 07, 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| May 06, 2024 | 231.70 | 231.70 | 231.70 | 231.70 | 231.70 | - |
| May 03, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| May 02, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | - |
| Apr 30, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| Apr 29, 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| Apr 26, 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| Apr 25, 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| Apr 24, 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | - |
| Apr 23, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Apr 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Apr 19, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| Apr 18, 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| Apr 17, 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
| Apr 16, 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | - |
| Apr 15, 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
| Apr 12, 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
| Apr 11, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Apr 10, 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 228.90 | - |
| Apr 09, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| Apr 08, 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | - |
| Apr 05, 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| Apr 04, 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | - |
| Apr 03, 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| Apr 02, 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| Mar 28, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - |
| Mar 27, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| Mar 27, 2024 | 2.45 Dividend | |||||
| Mar 26, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| Mar 25, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 221.51 | - |
| Mar 22, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 221.51 | - |
| Mar 21, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| Mar 20, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.59 | - |
| Mar 19, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.57 | - |
| Mar 18, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.57 | - |
| Mar 15, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.59 | - |
| Mar 14, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| Mar 13, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| Mar 12, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 219.53 | - |
| Mar 11, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 221.51 | - |
| Mar 08, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| Mar 07, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 219.53 | - |
| Mar 06, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 219.53 | - |
| Mar 05, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 219.53 | - |
| Mar 04, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.62 | - |
| Mar 01, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.62 | - |
| Feb 29, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.66 | - |
| Feb 28, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.66 | - |
| Feb 27, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 203.71 | - |
| Feb 26, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.66 | - |
| Feb 23, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.66 | - |
| Feb 22, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.59 | - |
| Feb 21, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.62 | - |
| Feb 20, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.57 | - |
| Feb 19, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.57 | - |
| Feb 16, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.59 | - |
| Feb 15, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.64 | - |
| Feb 14, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.66 | - |
| Feb 13, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.62 | - |
| Feb 12, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.64 | - |
| Feb 09, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.64 | - |
| Feb 08, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 209.64 | - |
| Feb 07, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.59 | - |
| Feb 06, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.62 | - |
| Feb 05, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.57 | - |
| Feb 02, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.57 | - |
| Feb 01, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.59 | - |
| Jan 31, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.59 | - |
| Jan 30, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.57 | - |
| Jan 29, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.59 | - |
| Jan 26, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.62 | - |
| Jan 25, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 213.59 | - |
| Jan 24, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| Jan 23, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| Jan 22, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| Jan 19, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.57 | - |
| Jan 18, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| Jan 17, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 225.46 | - |
| Jan 16, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 223.48 | - |
| *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.