LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany · Delayed Price · Currency is EUR 13.20
0.00 (0.00%)
Aug 1, 2025, 5:36 PM CET
ETR:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 179 |
| Jul 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 179 |
| Jul 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 179 |
| Jul 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | 179 |
| Jul 25, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 1.52% | 179 |
| Jul 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 300 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 99 |
| Jul 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | 99 |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 128 |
| Jul 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,000 |
| Jul 17, 2025 | 13.30 | 13.30 | 12.90 | 12.90 | 12.90 | -4.44% | 1,000 |
| Jul 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 592 |
| Jul 15, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 592 |
| Jul 14, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -0.72% | 592 |
| Jul 11, 2025 | 13.70 | 13.80 | 13.50 | 13.80 | 13.80 | -1.43% | 4 |
| Jul 10, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.78% | 350 |
| Jul 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | 28 |
| Jul 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | 28 |
| Jul 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 28 |
| Jul 4, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 28 |
| Jul 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 28 |
| Jul 2, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 28 |
| Jul 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 28 |
| Jun 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 28 |
| Jun 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 28 |
| Jun 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 28 |
| Jun 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 28 |
| Jun 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 28 |
| Jun 23, 2025 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | -1.36% | 262 |
| Jun 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 163 |
| Jun 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jun 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 163 |
| Jun 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 163 |
| Jun 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 163 |
| Jun 13, 2025 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | 163 |
| Jun 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 236 |
| Jun 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 236 |
| Jun 10, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 3.55% | 236 |
| Jun 9, 2025 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -2.08% | 87 |
| Jun 6, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 359 |
| Jun 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 359 |
| Jun 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 359 |
| Jun 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 359 |
| Jun 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 359 |
| May 30, 2025 | 14.60 | 14.60 | 14.20 | 14.40 | 14.40 | -2.04% | 359 |
| May 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 334 |
| May 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 334 |
| May 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| May 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |