Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,304.03 -585.32 (-0.92%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Essex Property Trust Inc (EXP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 11 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 223.48 | - |
| 10 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 223.48 | - |
| 09 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 223.48 | - |
| 08 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.55 | - |
| 05 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 219.53 | - |
| 04 Jan 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 219.53 | - |
| 03 Jan 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 223.48 | - |
| 02 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 221.51 | - |
| 29 Dec 2023 | 226.00 | 226.00 | 224.00 | 224.00 | 221.51 | - |
| 29 Dec 2023 | 2.31 Dividend | |||||
| 28 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 219.22 | - |
| 27 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 217.26 | - |
| 22 Dec 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 213.35 | - |
| 21 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 215.31 | - |
| 20 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 219.22 | - |
| 19 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 219.22 | - |
| 18 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 219.22 | - |
| 15 Dec 2023 | 226.00 | 226.00 | 226.00 | 226.00 | 221.18 | - |
| 14 Dec 2023 | 218.00 | 218.00 | 218.00 | 218.00 | 213.35 | - |
| 13 Dec 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 205.52 | - |
| 12 Dec 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 205.52 | - |
| 11 Dec 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 205.52 | - |
| 08 Dec 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 203.56 | - |
| 07 Dec 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 201.61 | - |
| 06 Dec 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 199.65 | - |
| *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.