Equity Residential

EQR
🏛️ germany →
54.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 55.00 55.00 55.00 55.00 0.0M
2022-12-29 55.00 55.50 55.00 55.50 0.0M
2022-12-28 55.50 55.50 55.00 55.00 0.0M
2022-12-27 55.50 55.50 55.00 55.50 0.0M
2022-12-23 55.50 56.00 55.00 55.50 0.0M
2022-12-22 55.50 55.50 54.50 55.50 0.0M
2022-12-21 55.50 55.50 55.50 55.50 0.0M
2022-12-20 56.00 56.00 55.00 55.00 0.0M
2022-12-19 57.00 57.00 55.50 56.00 0.0M
2022-12-16 58.50 58.50 56.00 57.50 0.0M
2022-12-15 59.50 59.50 58.50 59.00 0.0M
2022-12-14 60.00 60.50 59.50 59.50 0.0M
2022-12-13 60.00 60.50 59.50 60.00 0.0M
2022-12-12 59.50 60.00 59.00 60.00 0.0M
2022-12-09 59.00 59.50 59.00 59.50 0.0M
2022-12-08 58.50 59.50 58.50 59.00 0.0M
2022-12-07 59.00 59.00 58.50 58.50 0.0M
2022-12-06 60.00 60.00 58.50 58.50 0.0M
2022-12-05 60.50 60.50 59.50 60.00 0.0M
2022-12-02 61.00 61.00 60.50 60.50 0.0M
2022-12-01 62.00 62.00 60.50 61.00 0.0M
2022-11-30 61.50 62.00 60.50 62.00 0.0M
2022-11-29 60.00 61.50 60.00 61.50 0.0M
2022-11-28 61.00 61.00 60.00 60.00 0.0M
2022-11-25 60.00 61.00 60.00 61.00 0.0M
2022-11-24 59.50 60.00 59.50 60.00 0.0M
2022-11-23 60.50 61.00 60.00 60.00 0.0M
2022-11-22 61.00 61.00 61.00 61.00 0.0M
2022-11-21 61.00 61.50 61.00 61.00 0.0M
2022-11-18 59.00 60.50 59.00 60.50 0.0M
2022-11-17 59.00 59.50 58.50 59.00 0.0M
2022-11-16 60.00 60.00 59.00 59.00 0.0M
2022-11-15 59.50 60.00 59.50 60.00 0.0M
2022-11-14 60.50 60.50 59.50 59.50 0.0M
2022-11-11 62.50 62.50 60.50 60.50 0.0M
2022-11-10 59.50 62.50 59.50 62.50 0.0M
2022-11-09 59.50 60.00 59.50 59.50 0.0M
2022-11-08 60.00 60.00 59.50 59.50 0.0M
2022-11-07 61.50 61.50 59.50 59.50 0.0M
2022-11-04 62.50 62.50 60.50 61.00 0.0M
2022-11-03 63.00 63.50 62.00 62.50 0.0M
2022-11-02 64.00 64.00 63.00 63.00 0.0M
2022-11-01 63.50 64.00 63.50 64.00 0.0M
2022-10-31 63.00 64.00 63.00 63.50 0.0M
2022-10-28 62.00 63.50 62.00 63.50 0.0M
2022-10-27 63.50 63.50 62.50 62.50 0.0M
2022-10-26 66.00 66.00 63.00 63.00 0.0M
2022-10-25 65.00 66.50 65.00 66.50 0.0M
2022-10-24 65.00 65.50 64.50 65.00 0.0M
2022-10-21 65.00 65.00 64.50 65.00 0.0M
2022-10-20 65.00 65.50 65.00 65.00 0.0M
2022-10-19 66.00 66.00 65.00 65.00 0.0M
2022-10-18 65.50 66.00 65.50 66.00 0.0M
2022-10-17 63.50 65.50 63.50 65.50 0.0M
2022-10-14 65.50 66.00 63.50 63.50 0.0M
2022-10-13 63.50 65.50 63.00 65.50 0.0M
2022-10-12 65.00 65.00 64.00 64.00 0.0M
2022-10-11 63.50 65.00 63.50 65.00 0.0M
2022-10-10 64.00 64.50 64.00 64.00 0.0M
2022-10-07 65.50 65.50 64.00 64.00 0.0M
2022-10-06 67.00 67.00 65.50 65.50 0.0M
2022-10-05 68.00 68.50 66.50 67.00 0.0M
2022-10-04 69.50 69.50 68.00 68.50 0.0M
2022-10-03 68.50 69.50 68.50 69.50 0.0M
2022-09-30 67.00 68.50 67.00 68.50 0.0M
2022-09-29 69.50 69.50 67.50 67.50 0.0M
2022-09-28 68.50 69.50 68.50 69.50 0.0M
2022-09-27 69.00 69.50 68.50 68.50 0.0M
2022-09-26 70.50 70.50 68.50 69.50 0.0M
2022-09-23 69.00 70.50 69.00 70.50 0.0M
2022-09-22 69.50 70.00 68.50 70.00 0.0M
2022-09-21 70.00 71.00 70.00 70.00 0.0M
2022-09-20 72.00 72.00 69.50 70.00 0.0M
2022-09-19 73.00 73.00 71.50 72.00 0.0M
2022-09-16 72.50 73.00 72.00 73.00 0.0M
2022-09-15 74.00 74.50 73.00 73.00 0.0M
2022-09-14 75.00 75.00 73.50 74.50 0.0M
2022-09-13 76.50 76.50 75.00 75.00 0.0M
2022-09-12 76.50 76.50 76.50 76.50 0.0M
2022-09-09 76.00 77.50 76.00 77.00 0.0M
2022-09-08 76.00 77.00 76.00 76.50 0.0M
2022-09-07 75.00 76.00 75.00 76.00 0.0M
2022-09-06 74.00 75.50 74.00 75.50 0.0M
2022-09-05 74.50 74.50 74.50 74.50 0.0M
2022-09-02 74.00 75.00 74.00 74.00 0.0M
2022-09-01 72.50 74.50 72.50 74.50 0.0M
2022-08-31 73.50 74.00 73.00 73.00 0.0M
2022-08-30 74.50 74.50 73.50 73.50 0.0M
2022-08-29 76.00 76.00 74.50 74.50 0.0M
2022-08-26 77.50 77.50 76.00 76.00 0.0M
2022-08-25 76.50 77.50 76.50 77.50 0.0M
2022-08-24 75.50 77.00 75.50 77.00 0.0M
2022-08-23 77.00 77.00 75.50 75.50 0.0M
2022-08-22 77.50 78.00 77.00 77.00 0.0M
2022-08-19 78.00 78.50 78.00 78.00 0.0M
2022-08-18 79.00 79.00 78.00 78.50 0.0M
2022-08-17 78.50 79.00 78.00 79.00 0.0M
2022-08-16 78.50 79.00 78.50 79.00 0.0M
2022-08-15 77.50 78.50 77.50 78.50 0.0M
2022-08-12 76.00 78.00 76.00 77.50 0.0M
2022-08-11 76.50 77.00 76.00 76.00 0.0M
2022-08-10 75.50 76.00 75.00 76.00 0.0M
2022-08-09 74.00 76.00 74.00 75.50 0.0M
2022-08-08 73.50 74.50 73.50 74.50 0.0M
2022-08-05 73.00 74.00 73.00 74.00 0.0M
2022-08-04 73.00 73.00 72.00 73.00 0.0M
2022-08-03 74.00 75.50 73.00 73.00 0.0M
2022-08-02 74.00 75.00 74.00 74.00 0.0M
2022-08-01 76.00 76.00 74.50 74.50 0.0M
2022-07-29 76.00 77.00 76.00 77.00 0.0M
2022-07-28 74.00 76.50 73.50 76.50 0.0M
2022-07-27 72.50 74.00 72.50 74.00 0.0M
2022-07-26 71.50 72.50 71.50 72.50 0.0M
2022-07-25 71.50 72.50 71.50 71.50 0.0M
2022-07-22 71.00 72.00 71.00 71.50 0.0M
2022-07-21 70.50 71.00 70.50 71.00 0.0M
2022-07-20 71.00 71.00 70.00 71.00 0.0M
2022-07-19 69.50 71.00 69.50 71.00 0.0M
2022-07-18 70.50 70.50 70.00 70.00 0.0M
2022-07-15 69.50 71.00 69.50 70.50 0.0M
2022-07-14 70.00 70.00 70.00 70.00 0.0M
2022-07-13 71.00 71.00 70.00 70.50 0.0M
2022-07-12 70.50 71.50 70.50 71.00 0.0M
2022-07-11 69.50 71.00 69.50 70.50 0.0M
2022-07-08 70.50 70.50 70.00 70.00 0.0M
2022-07-07 71.00 71.50 70.50 70.50 0.0M
2022-07-06 70.00 71.50 70.00 71.00 0.0M
2022-07-05 70.00 70.00 69.00 70.00 0.0M
2022-07-04 69.50 69.50 69.50 69.50 0.0M
2022-07-01 68.00 70.00 68.00 69.50 0.0M
2022-06-30 68.50 70.00 68.50 68.50 0.0M
2022-06-29 69.00 69.00 68.50 69.00 0.0M
2022-06-28 69.00 70.00 69.00 69.00 0.0M
2022-06-27 67.50 69.50 67.50 69.00 0.0M
2022-06-24 68.50 68.50 68.00 68.00 0.0M
2022-06-23 67.50 69.00 67.00 69.00 0.0M
2022-06-22 67.00 68.00 67.00 67.50 0.0M
2022-06-21 67.50 68.00 67.00 67.50 0.0M
2022-06-20 67.00 67.50 66.50 67.50 0.0M
2022-06-17 65.50 67.00 65.50 67.00 0.0M
2022-06-16 66.00 66.00 65.00 65.00 0.0M
2022-06-15 65.50 67.00 65.50 66.00 0.0M
2022-06-14 67.00 67.00 66.00 66.00 0.0M
2022-06-13 67.50 67.50 66.50 66.50 0.0M
2022-06-10 68.00 69.00 67.50 69.00 0.0M
2022-06-09 69.00 69.00 68.00 68.00 0.0M
2022-06-08 70.50 70.50 69.00 69.00 0.0M
2022-06-07 68.50 70.50 68.50 70.50 0.0M
2022-06-06 71.00 71.00 69.00 69.50 0.0M
2022-06-03 72.00 72.00 70.50 71.00 0.0M
2022-06-02 72.00 72.00 71.50 72.00 0.0M
2022-06-01 72.00 72.50 71.00 72.50 0.0M
2022-05-31 72.50 72.50 71.50 71.50 0.0M
2022-05-30 72.50 72.50 72.50 72.50 0.0M
2022-05-27 70.50 72.50 70.50 72.50 0.0M
2022-05-26 71.00 71.50 71.00 71.50 0.0M
2022-05-25 71.00 71.50 70.50 71.50 0.0M
2022-05-24 70.50 71.00 69.00 71.00 0.0M
2022-05-23 70.00 70.50 69.00 70.50 0.0M
2022-05-20 69.50 70.00 69.50 70.00 0.0M
2022-05-19 70.00 70.00 68.50 69.50 0.0M
2022-05-18 71.50 71.50 70.50 70.50 0.0M
2022-05-17 71.50 71.50 70.50 71.50 0.0M
2022-05-16 71.50 72.00 71.00 71.00 0.0M
2022-05-13 71.50 72.00 71.00 72.00 0.0M
2022-05-12 69.50 71.00 69.50 71.00 0.0M
2022-05-11 69.00 70.50 69.00 70.00 0.0M
2022-05-10 69.50 70.00 68.00 69.00 0.0M
2022-05-09 72.00 72.00 71.50 71.50 0.0M
2022-05-06 73.50 73.50 72.00 72.50 0.0M
2022-05-05 75.50 75.50 73.00 73.00 0.0M
2022-05-04 76.00 76.00 74.50 74.50 0.0M
2022-05-03 76.00 76.00 75.50 75.50 0.0M
2022-05-02 77.50 77.50 77.50 77.50 0.0M
2022-04-29 81.50 81.50 77.50 77.50 0.0M
2022-04-28 82.00 82.00 80.50 81.50 0.0M
2022-04-27 84.00 84.00 81.50 81.50 0.0M
2022-04-26 84.00 85.00 83.50 83.50 0.0M
2022-04-25 83.50 84.50 83.50 84.00 0.0M
2022-04-22 85.50 85.50 84.50 84.50 0.0M
2022-04-21 85.50 87.00 85.50 86.00 0.0M
2022-04-20 83.50 85.50 83.50 85.50 0.0M
2022-04-19 83.00 84.50 83.00 84.00 0.0M
2022-04-14 82.50 84.50 82.50 83.50 0.0M
2022-04-13 83.50 84.00 82.50 83.00 0.0M
2022-04-12 82.00 83.50 82.00 83.00 0.0M
2022-04-11 83.50 84.00 82.50 82.50 0.0M
2022-04-08 84.00 84.50 84.00 84.50 0.0M
2022-04-07 84.50 84.50 83.00 84.50 0.0M
2022-04-06 83.00 84.50 82.50 84.50 0.0M
2022-04-05 83.00 84.50 82.50 83.00 0.0M
2022-04-04 83.50 83.50 82.50 83.00 0.0M
2022-04-01 81.00 83.00 81.00 83.00 0.0M
2022-03-31 81.92 82.78 81.44 81.44 0.0M
2022-03-30 83.48 83.48 81.36 81.72 0.0M
2022-03-29 82.12 83.68 82.08 83.58 0.0M
2022-03-28 80.94 81.92 80.88 81.66 0.0M
2022-03-25 79.36 80.94 79.36 80.94 0.0M
2022-03-24 79.76 80.00 79.26 80.00 0.0M
2022-03-23 79.90 79.90 79.32 79.32 0.0M
2022-03-22 80.78 80.92 79.66 79.78 0.0M
2022-03-21 80.16 80.76 80.16 80.60 0.0M
2022-03-18 80.56 81.00 80.24 80.42 0.0M
2022-03-17 79.78 80.44 79.68 80.44 0.0M
2022-03-16 80.12 80.12 79.04 79.82 0.0M
2022-03-15 78.28 79.80 78.28 79.74 0.0M
2022-03-14 80.10 80.10 78.30 78.82 0.0M
2022-03-11 79.76 80.38 79.60 79.60 0.0M
2022-03-10 79.12 79.58 78.60 79.58 0.0M
2022-03-09 79.16 79.76 79.16 79.54 0.0M
2022-03-08 79.90 80.08 78.90 79.00 0.0M
2022-03-07 80.66 82.58 80.66 80.70 0.0M
2022-03-04 78.40 81.02 78.40 81.02 0.0M
2022-03-03 77.14 78.22 77.14 78.12 0.0M
2022-03-02 75.28 77.58 75.20 76.92 0.0M
2022-03-01 76.34 76.46 74.88 74.88 0.0M
2022-02-28 77.08 77.10 75.84 75.84 0.0M
2022-02-25 75.08 77.32 75.08 77.32 0.0M
2022-02-24 72.64 75.64 70.44 75.64 0.0M
2022-02-23 74.90 75.18 74.02 74.06 0.0M
2022-02-22 73.52 74.76 73.52 74.30 0.0M
2022-02-21 74.74 74.74 73.72 73.80 0.0M
2022-02-18 75.04 75.10 74.32 74.32 0.0M
2022-02-17 75.68 75.68 74.62 74.62 0.0M
2022-02-16 75.92 75.92 74.84 75.58 0.0M
2022-02-15 75.74 76.38 75.74 75.82 0.0M
2022-02-14 76.12 77.12 75.34 76.08 0.0M
2022-02-11 76.04 76.66 75.70 76.10 0.0M
2022-02-10 79.02 79.02 75.70 75.70 0.0M
2022-02-09 76.56 78.94 76.54 78.94 0.0M
2022-02-08 78.36 78.36 76.44 76.44 0.0M
2022-02-07 78.88 78.94 77.98 77.98 0.0M
2022-02-04 80.46 80.46 78.02 78.86 0.0M
2022-02-03 81.36 81.36 80.00 80.06 0.0M
2022-02-02 78.16 81.26 78.16 81.26 0.0M
2022-02-01 78.84 78.84 78.20 78.28 0.0M
2022-01-31 79.68 79.68 78.48 78.90 0.0M
2022-01-28 77.98 79.38 76.64 79.38 0.0M
2022-01-27 77.16 79.54 77.16 77.74 0.0M
2022-01-26 77.50 78.90 77.50 77.88 0.0M
2022-01-25 77.46 77.46 76.08 77.22 0.0M
2022-01-24 78.10 78.10 75.94 77.94 0.0M
2022-01-21 77.92 78.22 77.58 77.58 0.0M
2022-01-20 78.96 79.28 78.18 78.18 0.0M
2022-01-19 79.16 79.92 78.70 78.70 0.0M
2022-01-18 79.48 79.64 78.98 79.52 0.0M
2022-01-17 79.18 79.64 79.18 79.22 0.0M
2022-01-14 79.86 79.96 78.62 79.50 0.0M
2022-01-13 79.30 80.10 79.30 79.70 0.0M
2022-01-12 79.72 79.94 79.16 79.56 0.0M
2022-01-11 78.94 79.62 78.76 79.48 0.0M
2022-01-10 79.12 79.68 78.74 78.82 0.0M
2022-01-07 80.38 80.38 78.68 78.68 0.0M
2022-01-06 79.94 80.38 79.86 80.08 0.0M
2022-01-05 81.48 81.48 79.90 79.96 0.0M
2022-01-04 80.68 82.16 80.68 81.78 0.0M
2022-01-03 80.04 80.42 79.02 80.40 0.0M