LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany · Delayed Price · Currency is EUR 12.40
0.00 (0.00%)
Sep 17, 2025, 5:36 PM CET
ETR:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 210 |
| Sep 15, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 210 |
| Sep 12, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 140 |
| Sep 11, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 1 |
| Sep 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1 |
| Sep 9, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | - | 1 |
| Sep 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 52 |
| Sep 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 26 |
| Sep 4, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | 26 |
| Sep 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | 301 |
| Sep 2, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | 150 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 392 |
| Aug 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 392 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.50 | 12.60 | 12.60 | -2.33% | 392 |
| Aug 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 10 |
| Aug 26, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 10 |
| Aug 25, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.76% | 10 |
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 15, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 1,050 |
| Aug 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 1,050 |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 601 |
| Aug 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 601 |
| Aug 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 601 |
| Aug 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 601 |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 601 |
| Aug 6, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.76% | 601 |
| Aug 5, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | 150 |
| Aug 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 179 |
| 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 |