Empire State Realty Trust, Inc. (FRA:ES9)
Germany
· Delayed Price · Currency is EUR 5.50
-0.10 (-1.79%)
Last updated: Dec 5, 2025, 8:10 AM CET
Empire State Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Dec 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Dec 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Dec 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Dec 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Nov 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Nov 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Nov 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Nov 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Nov 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Nov 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |
| Nov 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Nov 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Nov 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Nov 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Nov 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Oct 30, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Oct 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Oct 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Oct 27, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 4.76% | - |
| Oct 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.90% | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Oct 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Oct 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Oct 8, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Oct 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Oct 2, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 4.96% | - |
| Oct 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Sep 26, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 4.92% | - |
| Sep 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Sep 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Sep 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Sep 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Sep 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Sep 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Sep 16, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | - |
| Sep 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Sep 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | 1.63% | - |
| Sep 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 1.65% | - |
| Sep 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -2.42% | - |
| Sep 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | -2.36% | - |
| Sep 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | - | - |
| Sep 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | 1.60% | - |
| Sep 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | 3.31% | - |
| Sep 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -3.20% | - |
| Sep 2, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.22 | 2.46% | - |
| Sep 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | -3.17% | - |
| Aug 29, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.27 | 3.28% | - |
| Aug 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 1.67% | - |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Aug 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | -0.82% | - |
| Aug 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 4.27% | - |
| Aug 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - | - |
| Aug 21, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -0.85% | - |
| Aug 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | 0.85% | - |
| Aug 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -0.85% | - |
| Aug 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | - | - |
| Aug 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -1.67% | - |
| Aug 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 2.56% | - |
| Aug 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 0.86% | - |
| Aug 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 0.87% | - |
| Aug 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -1.71% | - |
| Aug 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -2.50% | - |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | 2.56% | - |
| Aug 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | - | - |
| Aug 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | 1.74% | - |
| Aug 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -1.71% | - |
| Aug 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -2.50% | - |
| Jul 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -4.00% | - |
| Jul 30, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.22 | 5.93% | - |
| Jul 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -4.07% | - |
| Jul 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 5.13% | - |
| Jul 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.82 | -7.14% | - |
| Jul 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 1.61% | - |
| Jul 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 1.64% | - |
| Jul 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | -0.81% | - |
| Jul 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | - | - |