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