Singapore markets open in 3 hours 32 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,267.84 -39.17 (-0.74%) Dow
39,065.26 -605.78 (-1.53%) Nasdaq
16,736.03 -65.51 (-0.39%) Bitcoin USD
67,292.08 -1,921.19 (-2.78%) CMC Crypto 200
1,458.96 -43.70 (-2.91%)
Essex Property Trust Inc (EXP.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 241.80 | 241.90 | 239.40 | 239.50 | 239.50 | 133 |
| 22 May 2024 | 242.10 | 245.20 | 241.70 | 242.40 | 242.40 | - |
| 21 May 2024 | 240.90 | 242.60 | 240.90 | 241.80 | 241.80 | - |
| 20 May 2024 | 243.60 | 243.60 | 240.40 | 240.40 | 240.40 | - |
| 17 May 2024 | 242.50 | 243.00 | 242.50 | 243.00 | 243.00 | - |
| 16 May 2024 | 244.90 | 245.20 | 243.70 | 243.70 | 243.70 | - |
| 15 May 2024 | 243.60 | 246.10 | 242.50 | 242.50 | 242.50 | - |
| 14 May 2024 | 240.30 | 241.40 | 240.30 | 240.60 | 240.60 | - |
| 13 May 2024 | 239.30 | 241.10 | 239.30 | 239.70 | 239.70 | - |
| 10 May 2024 | 240.50 | 240.50 | 237.70 | 237.70 | 237.70 | - |
| 09 May 2024 | 235.40 | 237.90 | 235.40 | 237.90 | 237.90 | - |
| 08 May 2024 | 238.70 | 238.70 | 235.40 | 235.40 | 235.40 | - |
| 07 May 2024 | 236.30 | 238.40 | 236.30 | 237.90 | 237.90 | - |
| 06 May 2024 | 231.60 | 234.40 | 231.60 | 234.40 | 234.40 | - |
| 03 May 2024 | 232.90 | 232.90 | 230.60 | 230.60 | 230.60 | - |
| 02 May 2024 | 227.70 | 232.30 | 227.70 | 232.30 | 232.30 | - |
| 30 Apr 2024 | 230.50 | 230.70 | 230.40 | 230.70 | 230.70 | - |
| 29 Apr 2024 | 229.60 | 232.40 | 229.60 | 229.90 | 229.90 | - |
| 26 Apr 2024 | 229.60 | 234.60 | 229.60 | 231.40 | 231.40 | - |
| 25 Apr 2024 | 229.70 | 229.70 | 228.60 | 228.60 | 228.60 | - |
| 24 Apr 2024 | 225.40 | 230.90 | 225.10 | 230.90 | 230.90 | - |
| 23 Apr 2024 | 224.10 | 226.10 | 224.10 | 226.10 | 226.10 | - |
| 22 Apr 2024 | 220.00 | 222.40 | 220.00 | 222.40 | 222.40 | - |
| 19 Apr 2024 | 217.60 | 221.20 | 217.60 | 220.20 | 220.20 | - |
| 18 Apr 2024 | 217.20 | 217.80 | 217.20 | 217.80 | 217.80 | - |
| 17 Apr 2024 | 217.90 | 218.70 | 217.70 | 218.20 | 218.20 | - |
| 16 Apr 2024 | 220.30 | 220.40 | 218.10 | 218.40 | 218.40 | - |
| 15 Apr 2024 | 224.20 | 224.90 | 220.60 | 220.60 | 220.60 | - |
| 12 Apr 2024 | 227.00 | 227.80 | 222.50 | 222.50 | 222.50 | - |
| 11 Apr 2024 | 225.90 | 227.40 | 225.30 | 227.40 | 227.40 | - |
| 10 Apr 2024 | 229.00 | 229.00 | 225.20 | 225.20 | 225.20 | - |
| 09 Apr 2024 | 223.10 | 226.30 | 223.00 | 226.30 | 226.30 | - |
| 08 Apr 2024 | 218.10 | 223.10 | 218.00 | 223.10 | 223.10 | - |
| 05 Apr 2024 | 217.20 | 218.40 | 216.60 | 218.40 | 218.40 | - |
| 04 Apr 2024 | 219.40 | 220.50 | 219.30 | 219.60 | 219.60 | - |
| 03 Apr 2024 | 217.10 | 217.30 | 216.70 | 216.80 | 216.80 | - |
| 02 Apr 2024 | 222.00 | 222.10 | 216.80 | 216.80 | 216.80 | - |
| 28 Mar 2024 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | - |
| 27 Mar 2024 | 214.00 | 220.00 | 214.00 | 218.00 | 218.00 | - |
| 27 Mar 2024 | 2.45 Dividend | |||||
| 26 Mar 2024 | 218.00 | 220.00 | 218.00 | 218.00 | 215.55 | - |
| 25 Mar 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 215.55 | - |
| 22 Mar 2024 | 222.00 | 224.00 | 220.00 | 220.00 | 217.53 | - |
| 21 Mar 2024 | 218.00 | 224.00 | 218.00 | 218.00 | 215.55 | - |
| 20 Mar 2024 | 214.00 | 218.00 | 214.00 | 216.00 | 213.57 | - |
| 19 Mar 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 211.59 | - |
| 18 Mar 2024 | 216.00 | 218.00 | 216.00 | 216.00 | 213.57 | - |
| 15 Mar 2024 | 214.00 | 218.00 | 214.00 | 216.00 | 213.57 | - |
| 14 Mar 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 213.57 | - |
| 13 Mar 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 215.55 | - |
| 12 Mar 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 215.55 | - |
| 11 Mar 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 217.53 | - |
| 08 Mar 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 219.51 | - |
| 07 Mar 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 215.55 | - |
| 06 Mar 2024 | 220.00 | 222.00 | 218.00 | 218.00 | 215.55 | - |
| 05 Mar 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 219.51 | - |
| 04 Mar 2024 | 212.00 | 218.00 | 212.00 | 218.00 | 215.55 | - |
| 01 Mar 2024 | 212.00 | 212.00 | 210.00 | 210.00 | 207.64 | - |
| 29 Feb 2024 | 208.00 | 212.00 | 208.00 | 212.00 | 209.62 | - |
| 28 Feb 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 207.64 | - |
| 27 Feb 2024 | 206.00 | 208.00 | 204.00 | 208.00 | 205.66 | - |
| 26 Feb 2024 | 208.00 | 210.00 | 206.00 | 206.00 | 203.68 | - |
| 23 Feb 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 207.64 | - |
| 22 Feb 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 209.62 | - |
| 21 Feb 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 213.57 | - |
| 20 Feb 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 211.59 | - |
| 19 Feb 2024 | 216.00 | 218.00 | 216.00 | 216.00 | 213.57 | - |
| 16 Feb 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 213.57 | - |
| 15 Feb 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 211.59 | - |
| 14 Feb 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 205.66 | - |
| 13 Feb 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 205.66 | - |
| 12 Feb 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 207.64 | - |
| 09 Feb 2024 | 210.00 | 212.00 | 210.00 | 210.00 | 207.64 | - |
| 08 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 207.64 | - |
| 07 Feb 2024 | 214.00 | 214.00 | 208.00 | 210.00 | 207.64 | - |
| 06 Feb 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 211.59 | - |
| 05 Feb 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 209.62 | - |
| 02 Feb 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 211.59 | - |
| 01 Feb 2024 | 214.00 | 214.00 | 212.00 | 214.00 | 211.59 | - |
| 31 Jan 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 213.57 | - |
| 30 Jan 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 211.59 | - |
| 29 Jan 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 213.57 | - |
| 26 Jan 2024 | 212.00 | 214.00 | 212.00 | 214.00 | 211.59 | - |
| 25 Jan 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 211.59 | - |
| 24 Jan 2024 | 216.00 | 218.00 | 214.00 | 214.00 | 211.59 | - |
| 23 Jan 2024 | 218.00 | 220.00 | 216.00 | 216.00 | 213.57 | - |
| 22 Jan 2024 | 218.00 | 220.00 | 218.00 | 218.00 | 215.55 | - |
| 19 Jan 2024 | 216.00 | 220.00 | 216.00 | 218.00 | 215.55 | - |
| 18 Jan 2024 | 218.00 | 220.00 | 218.00 | 218.00 | 215.55 | - |
| 17 Jan 2024 | 226.00 | 226.00 | 218.00 | 218.00 | 215.55 | - |
| 16 Jan 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 221.48 | - |
| 15 Jan 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 221.48 | - |
| 12 Jan 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 221.48 | - |
| 11 Jan 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 219.51 | - |
| 10 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 221.48 | - |
| 09 Jan 2024 | 224.00 | 224.00 | 222.00 | 224.00 | 221.48 | - |
| 08 Jan 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 219.51 | - |
| 05 Jan 2024 | 220.00 | 220.00 | 218.00 | 218.00 | 215.55 | - |
| 04 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.53 | - |
| 03 Jan 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 219.51 | - |
| *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.