Equity Residential

EQR
🏛️ germany →
54.00
Last Update: 2025-10-02
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
2023-12-29 55.50 55.50 55.50 55.50 0.0M
2023-12-28 55.50 56.00 55.50 56.00 0.0M
2023-12-27 55.50 55.50 55.00 55.00 0.0M
2023-12-22 55.00 55.50 55.00 55.00 0.0M
2023-12-21 55.50 55.50 54.50 55.00 0.0M
2023-12-20 56.00 56.00 55.00 55.00 0.0M
2023-12-19 56.00 56.00 55.50 55.50 0.0M
2023-12-18 56.00 56.00 56.00 56.00 0.0M
2023-12-15 56.50 56.50 55.50 56.00 0.0M
2023-12-14 56.00 56.50 56.00 56.00 0.0M
2023-12-13 53.50 55.50 53.50 55.50 0.0M
2023-12-12 54.00 54.00 53.50 53.50 0.0M
2023-12-11 55.00 55.00 53.50 53.50 0.0M
2023-12-08 54.00 54.00 53.50 54.00 0.0M
2023-12-07 54.00 54.00 53.50 54.00 0.0M
2023-12-06 54.00 54.00 53.50 53.50 0.0M
2023-12-05 54.00 54.00 53.00 53.50 0.0M
2023-12-04 53.50 53.50 53.50 53.50 0.0M
2023-12-01 52.00 53.00 52.00 53.00 0.0M
2023-11-30 51.50 52.00 51.50 51.50 0.0M
2023-11-29 51.50 52.00 51.00 51.00 0.0M
2023-11-28 51.50 51.50 51.00 51.50 0.0M
2023-11-27 51.50 51.50 51.00 51.00 0.0M
2023-11-24 51.50 51.50 51.50 51.50 0.0M
2023-11-23 51.50 51.50 51.50 51.50 0.0M
2023-11-22 51.50 52.00 51.50 51.50 0.0M
2023-11-21 51.00 51.00 50.50 51.00 0.0M
2023-11-20 50.50 51.00 50.50 50.50 0.0M
2023-11-17 51.00 51.00 50.00 50.50 0.0M
2023-11-16 51.50 51.50 50.50 50.50 0.0M
2023-11-15 52.00 52.00 51.00 51.00 0.0M
2023-11-14 50.50 52.50 50.50 51.50 0.0M
2023-11-13 50.50 50.50 50.00 50.00 0.0M
2023-11-10 50.00 51.00 50.00 51.00 0.0M
2023-11-09 51.00 51.00 50.00 50.00 0.0M
2023-11-08 50.00 51.00 50.00 51.00 0.0M
2023-11-07 50.50 50.50 50.00 50.00 0.0M
2023-11-06 51.50 51.50 50.00 50.50 0.0M
2023-11-03 51.00 52.00 51.00 51.50 0.0M
2023-11-02 50.00 51.00 50.00 51.00 0.0M
2023-11-01 51.50 52.00 49.80 50.00 0.0M
2023-10-31 51.00 51.50 51.00 51.50 0.0M
2023-10-30 51.50 51.50 50.50 51.00 0.0M
2023-10-27 53.00 53.00 51.00 51.00 0.0M
2023-10-26 52.50 53.00 52.50 52.50 0.0M
2023-10-25 53.50 53.50 52.50 52.50 0.0M
2023-10-24 52.50 53.50 52.50 53.50 0.0M
2023-10-23 54.00 54.00 52.50 52.50 0.0M
2023-10-20 55.00 55.00 54.00 54.00 0.0M
2023-10-19 55.50 55.50 55.00 55.00 0.0M
2023-10-18 56.50 56.50 55.50 55.50 0.0M
2023-10-17 56.50 56.50 56.50 56.50 0.0M
2023-10-16 56.50 56.50 56.50 56.50 0.0M
2023-10-13 57.00 57.00 56.00 56.50 0.0M
2023-10-12 57.00 57.00 56.50 57.00 0.0M
2023-10-11 56.00 56.50 56.00 56.50 0.0M
2023-10-10 56.50 56.50 55.50 56.00 0.0M
2023-10-09 55.50 56.50 55.50 56.50 0.0M
2023-10-06 55.00 55.50 54.50 55.50 0.0M
2023-10-05 55.00 55.00 55.00 55.00 0.0M
2023-10-04 54.50 54.50 54.00 54.50 0.0M
2023-10-03 55.00 55.00 54.00 54.00 0.0M
2023-10-02 55.50 55.50 54.50 55.00 0.0M
2023-09-29 55.50 56.00 54.50 55.00 0.0M
2023-09-28 55.50 55.50 55.00 55.00 0.0M
2023-09-27 55.50 55.50 55.00 55.50 0.0M
2023-09-26 55.50 55.50 55.00 55.00 0.0M
2023-09-25 55.50 55.50 55.50 55.50 0.0M
2023-09-22 57.00 57.00 56.00 56.00 0.0M
2023-09-21 58.50 58.50 57.00 57.00 0.0M
2023-09-20 58.00 58.00 57.50 58.00 0.0M
2023-09-19 58.00 58.00 57.50 57.50 0.0M
2023-09-18 59.00 59.00 57.50 57.50 0.0M
2023-09-15 59.00 59.00 58.50 59.00 0.0M
2023-09-14 58.00 59.00 58.00 59.00 0.0M
2023-09-13 58.50 58.50 57.50 57.50 0.0M
2023-09-12 58.00 58.50 57.50 58.50 0.0M
2023-09-11 58.00 58.00 57.50 57.50 0.0M
2023-09-08 59.00 59.00 58.00 58.00 0.0M
2023-09-07 59.00 59.50 58.50 59.00 0.0M
2023-09-06 59.00 59.00 58.50 58.50 0.0M
2023-09-05 59.00 59.50 59.00 59.00 0.0M
2023-09-04 59.00 59.00 59.00 59.00 0.0M
2023-09-01 59.50 59.50 59.00 59.00 0.0M
2023-08-31 60.00 60.00 59.00 59.00 0.0M
2023-08-30 59.50 59.50 59.00 59.50 0.0M
2023-08-29 59.50 59.50 59.00 59.00 0.0M
2023-08-28 59.50 60.00 59.00 59.00 0.0M
2023-08-25 59.50 59.50 59.00 59.00 0.0M
2023-08-24 59.00 60.00 59.00 59.00 0.0M
2023-08-23 58.00 58.50 58.00 58.50 0.0M
2023-08-22 57.50 58.00 57.50 57.50 0.0M
2023-08-21 58.50 58.50 57.00 57.50 0.0M
2023-08-18 58.50 58.50 58.00 58.00 0.0M
2023-08-17 58.50 59.00 58.00 58.00 0.0M
2023-08-16 58.50 58.50 58.00 58.00 0.0M
2023-08-15 59.00 59.00 58.00 58.00 0.0M
2023-08-14 60.50 60.50 59.00 59.00 0.0M
2023-08-11 59.50 60.00 59.50 60.00 0.0M
2023-08-10 59.50 59.50 59.00 59.50 0.0M
2023-08-09 59.50 59.50 59.00 59.50 0.0M
2023-08-08 59.50 59.50 59.00 59.00 0.0M
2023-08-07 59.50 59.50 59.50 59.50 0.0M
2023-08-04 59.50 60.00 59.00 59.00 0.0M
2023-08-03 60.00 60.00 58.00 59.50 0.0M
2023-08-02 59.50 60.00 59.50 59.50 0.0M
2023-08-01 59.50 59.50 59.50 59.50 0.0M
2023-07-31 58.50 59.50 58.50 59.50 0.0M
2023-07-28 59.50 60.00 58.00 58.50 0.0M
2023-07-27 60.50 60.50 59.50 59.50 0.0M
2023-07-26 60.50 60.50 60.00 60.00 0.0M
2023-07-25 61.50 61.50 60.50 60.50 0.0M
2023-07-24 61.50 62.00 61.50 61.50 0.0M
2023-07-21 61.50 61.50 61.50 61.50 0.0M
2023-07-20 60.50 61.00 60.00 61.00 0.0M
2023-07-19 60.00 60.50 60.00 60.00 0.0M
2023-07-18 60.00 60.00 59.50 59.50 0.0M
2023-07-17 60.50 60.50 60.00 60.00 0.0M
2023-07-14 60.50 60.50 60.00 60.50 0.0M
2023-07-13 60.50 60.50 59.50 60.00 0.0M
2023-07-12 61.00 61.00 60.00 60.00 0.0M
2023-07-11 60.50 61.00 60.50 61.00 0.0M
2023-07-10 60.50 60.50 59.50 60.00 0.0M
2023-07-07 61.50 61.50 60.00 60.50 0.0M
2023-07-06 61.00 61.00 59.00 61.00 0.0M
2023-07-05 60.50 61.50 60.00 61.00 0.0M
2023-07-04 60.50 60.50 60.50 60.50 0.0M
2023-07-03 60.00 60.50 60.00 60.50 0.0M
2023-06-30 60.00 60.00 59.50 60.00 0.0M
2023-06-29 59.00 59.50 59.00 59.50 0.0M
2023-06-28 59.50 59.50 58.50 58.50 0.0M
2023-06-27 59.00 59.00 58.50 59.00 0.0M
2023-06-26 57.00 58.50 57.00 58.50 0.0M
2023-06-23 57.50 57.50 57.00 57.00 0.0M
2023-06-22 59.00 59.00 57.50 58.00 0.0M
2023-06-21 60.00 60.00 59.00 59.00 0.0M
2023-06-20 60.00 60.50 60.00 60.00 0.0M
2023-06-19 60.50 60.50 60.00 60.00 0.0M
2023-06-16 60.50 60.50 60.50 60.50 0.0M
2023-06-15 61.00 61.00 60.00 60.00 0.0M
2023-06-14 61.00 61.00 60.50 60.50 0.0M
2023-06-13 60.50 61.00 60.00 61.00 0.0M
2023-06-12 61.50 61.50 60.50 60.50 0.0M
2023-06-09 60.00 61.00 60.00 61.00 0.0M
2023-06-08 60.00 60.00 59.50 60.00 0.0M
2023-06-07 59.50 60.00 59.50 60.00 0.0M
2023-06-06 59.00 59.50 59.00 59.50 0.0M
2023-06-05 59.00 59.00 58.50 59.00 0.0M
2023-06-02 57.00 58.50 57.00 58.50 0.0M
2023-06-01 56.50 56.50 56.00 56.50 0.0M
2023-05-31 55.50 57.00 55.50 56.50 0.0M
2023-05-30 55.50 55.50 55.00 55.50 0.0M
2023-05-29 55.50 55.50 55.50 55.50 0.0M
2023-05-26 55.00 55.00 54.00 55.00 0.0M
2023-05-25 55.00 55.00 54.50 55.00 0.0M
2023-05-24 56.50 56.50 55.00 55.00 0.0M
2023-05-23 57.00 57.00 56.00 56.00 0.0M
2023-05-22 56.50 57.00 56.50 56.50 0.0M
2023-05-19 57.00 57.00 56.00 56.50 0.0M
2023-05-18 56.50 56.50 56.00 56.00 0.0M
2023-05-17 56.00 56.50 56.00 56.50 0.0M
2023-05-16 57.00 57.00 56.00 56.00 0.0M
2023-05-15 57.50 57.50 57.00 57.00 0.0M
2023-05-12 57.50 57.50 57.00 57.00 0.0M
2023-05-11 57.00 57.00 56.50 57.00 0.0M
2023-05-10 56.50 57.00 56.50 56.50 0.0M
2023-05-09 57.00 57.00 56.50 56.50 0.0M
2023-05-08 57.00 57.00 56.50 56.50 0.0M
2023-05-05 56.50 57.00 56.50 57.00 0.0M
2023-05-04 56.00 56.50 55.50 56.00 0.0M
2023-05-03 56.50 56.50 56.00 56.00 0.0M
2023-05-02 57.50 57.50 55.50 56.00 0.0M
2023-04-28 56.00 56.00 56.00 56.00 0.0M
2023-04-27 54.50 55.00 54.50 55.00 0.0M
2023-04-26 55.00 55.00 55.00 55.00 0.0M
2023-04-25 55.00 55.00 55.00 55.00 0.0M
2023-04-24 55.50 55.50 55.50 55.50 0.0M
2023-04-21 55.50 55.50 55.00 55.50 0.0M
2023-04-20 56.50 56.50 55.50 55.50 0.0M
2023-04-19 55.50 55.50 55.50 55.50 0.0M
2023-04-18 56.00 56.00 55.50 56.00 0.0M
2023-04-17 54.50 54.50 54.50 54.50 0.0M
2023-04-14 54.00 54.50 54.00 54.50 0.0M
2023-04-13 54.00 54.00 53.50 53.50 0.0M
2023-04-12 55.00 55.00 55.00 55.00 0.0M
2023-04-11 55.00 55.00 54.50 54.50 0.0M
2023-04-06 54.50 54.50 54.50 54.50 0.0M
2023-04-05 54.00 54.00 53.50 53.50 0.0M
2023-04-04 54.50 54.50 54.00 54.00 0.0M
2023-04-03 55.50 55.50 54.50 54.50 0.0M
2023-03-31 53.50 54.00 53.50 54.00 0.0M
2023-03-30 53.00 53.00 53.00 53.00 0.0M
2023-03-29 51.50 51.50 51.50 51.50 0.0M
2023-03-28 52.00 52.00 51.00 51.00 0.0M
2023-03-27 52.00 52.00 52.00 52.00 0.0M
2023-03-24 50.50 51.50 50.50 51.50 0.0M
2023-03-23 51.50 51.50 50.50 51.00 0.0M
2023-03-22 53.00 53.00 51.50 51.50 0.0M
2023-03-21 54.00 54.00 52.50 53.00 0.0M
2023-03-20 53.50 54.00 53.50 54.00 0.0M
2023-03-17 55.00 55.00 53.50 54.00 0.0M
2023-03-16 56.50 56.50 55.00 55.50 0.0M
2023-03-15 55.50 56.50 55.50 56.50 0.0M
2023-03-14 55.00 55.50 55.00 55.50 0.0M
2023-03-13 55.00 55.50 54.50 54.50 0.0M
2023-03-10 57.00 57.00 54.00 54.50 0.0M
2023-03-09 58.50 58.50 57.00 57.00 0.0M
2023-03-08 58.00 58.50 57.50 58.50 0.0M
2023-03-07 58.50 58.50 57.50 57.50 0.0M
2023-03-06 58.50 58.50 58.00 58.50 0.0M
2023-03-03 57.50 58.50 57.50 58.50 0.0M
2023-03-02 57.00 57.50 56.50 57.50 0.0M
2023-03-01 59.00 59.00 56.00 56.50 0.0M
2023-02-28 59.00 59.00 58.50 58.50 0.0M
2023-02-27 60.00 60.00 60.00 60.00 0.0M
2023-02-24 60.50 60.50 60.00 60.00 0.0M
2023-02-23 60.50 60.50 60.50 60.50 0.0M
2023-02-22 60.00 60.50 60.00 60.00 0.0M
2023-02-21 61.50 61.50 60.50 60.50 0.0M
2023-02-20 61.50 61.50 61.50 61.50 0.0M
2023-02-17 61.50 61.50 61.00 61.00 0.0M
2023-02-16 62.00 62.00 61.00 61.50 0.0M
2023-02-15 61.50 62.00 61.50 62.00 0.0M
2023-02-14 61.50 61.50 61.00 61.50 0.0M
2023-02-13 60.50 60.50 60.50 60.50 0.0M
2023-02-10 59.50 60.50 59.50 60.50 0.0M
2023-02-09 61.00 61.00 59.00 59.00 0.0M
2023-02-08 60.00 60.00 59.50 60.00 0.0M
2023-02-07 59.50 60.00 59.50 60.00 0.0M
2023-02-06 59.50 59.50 59.00 59.00 0.0M
2023-02-03 60.50 60.50 59.50 59.50 0.0M
2023-02-02 58.00 59.50 58.00 59.50 0.0M
2023-02-01 58.00 58.50 58.00 58.00 0.0M
2023-01-31 57.00 58.00 57.00 58.00 0.0M
2023-01-30 58.50 58.50 56.50 56.50 0.0M
2023-01-27 57.00 57.00 57.00 57.00 0.0M
2023-01-26 57.00 57.00 56.50 56.50 0.0M
2023-01-25 57.00 57.00 56.50 56.50 0.0M
2023-01-24 56.50 57.00 56.50 57.00 0.0M
2023-01-23 56.00 56.00 55.50 55.50 0.0M
2023-01-20 56.00 56.00 55.00 55.00 0.0M
2023-01-19 56.00 56.00 55.50 55.50 0.0M
2023-01-18 56.50 56.50 56.00 56.00 0.0M
2023-01-17 55.50 56.00 55.50 56.00 0.0M
2023-01-16 55.50 55.50 55.50 55.50 0.0M
2023-01-13 56.50 56.50 55.00 55.50 0.0M
2023-01-12 57.00 57.00 56.00 56.00 0.0M
2023-01-11 54.50 56.50 54.50 56.50 0.0M
2023-01-10 54.00 54.00 54.00 54.00 0.0M
2023-01-09 55.50 55.50 54.00 54.00 0.0M
2023-01-06 54.50 55.50 54.50 55.50 0.0M
2023-01-05 56.00 56.00 54.00 54.00 0.0M
2023-01-04 55.50 56.50 55.50 56.00 0.0M
2023-01-03 54.00 55.50 54.00 55.00 0.0M
2023-01-02 54.00 54.50 54.00 54.00 0.0M