LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG - ECK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.1	13.1	13.1	13.1	13.1	1,050
August 14, 2025	13.1	13.1	13.1	13.1	13.1	1,050
August 13, 2025	13	13	13	13	13	601
August 12, 2025	13	13	13	13	13	601
August 11, 2025	13	13	13	13	13	601
August 08, 2025	13	13	13	13	13	601
August 07, 2025	13	13	13	13	13	601
August 06, 2025	12.9	13	13	13	12.9	601
August 05, 2025	13	13.1	13.1	13.1	13	150
August 04, 2025	13.2	13.2	13.2	13.2	13.2	179
August 01, 2025	13.2	13.2	13.2	13.2	13.2	179
July 31, 2025	13.2	13.2	13.2	13.2	13.2	0
July 30, 2025	13.2	13.2	13.2	13.2	13.2	179
July 29, 2025	13.2	13.2	13.2	13.2	13.2	179
July 28, 2025	13.2	13.2	13.2	13.2	13.2	179
July 25, 2025	13.3	13.4	13.4	13.4	13.3	179
July 24, 2025	13.2	13.2	13.2	13.2	13.2	300
July 23, 2025	13.2	13.2	13.2	13.2	13.2	99
July 22, 2025	13.2	13.2	13.2	13.2	13.2	99
July 21, 2025	13	13	13	13	13	128
July 18, 2025	12.9	12.9	12.9	12.9	12.9	1,000
July 17, 2025	13.3	12.9	12.9	13.3	12.9	1,000
July 16, 2025	13.5	13.5	13.5	13.5	13.5	592
July 15, 2025	13.5	13.5	13.5	13.5	13.5	592
July 14, 2025	14	13.7	13.7	14	13.6	592
July 11, 2025	13.7	13.8	13.8	13.8	13.5	4
July 10, 2025	14.2	14	14	14.2	14	350
July 09, 2025	14.4	14.4	14.4	14.4	14.4	28
July 08, 2025	14.2	14.2	14.2	14.2	14.2	28
July 07, 2025	14.4	14.4	14.4	14.4	14.4	28
July 04, 2025	14.3	14.3	14.3	14.3	14.3	28
July 03, 2025	14.3	14.3	14.3	14.3	14.3	28
July 02, 2025	14.3	14.3	14.3	14.3	14.3	28
July 01, 2025	14.2	14.2	14.2	14.2	14.2	28
June 30, 2025	14.3	14.3	14.3	14.3	14.3	28
June 27, 2025	14.3	14.3	14.3	14.3	14.3	28
June 26, 2025	14.3	14.3	14.3	14.3	14.3	28
June 25, 2025	14.3	14.3	14.3	14.3	14.3	28
June 24, 2025	14.3	14.3	14.3	14.3	14.3	28
June 23, 2025	14.5	14.5	14.5	14.5	14.4	262
June 20, 2025	14.7	14.7	14.7	14.7	14.7	163
June 19, 2025	14.6	14.6	14.6	14.6	14.6	0
June 18, 2025	14.6	14.6	14.6	14.6	14.6	163
June 17, 2025	14.6	14.6	14.6	14.6	14.6	163
June 16, 2025	14.6	14.6	14.6	14.6	14.6	163
June 13, 2025	14.6	14.6	14.6	14.7	14.6	163
June 12, 2025	14.5	14.5	14.5	14.5	14.5	236
June 11, 2025	14.3	14.3	14.3	14.3	14.3	236
June 10, 2025	14.1	14.6	14.6	14.6	14.1	236
June 09, 2025	14.2	14.1	14.1	14.2	14.1	87
June 06, 2025	14.4	14.4	14.4	14.4	14.4	359
June 05, 2025	14.4	14.4	14.4	14.4	14.4	359
June 04, 2025	14.4	14.4	14.4	14.4	14.4	359
June 03, 2025	14.3	14.3	14.3	14.3	14.3	359
June 02, 2025	14.4	14.4	14.4	14.4	14.4	359
May 30, 2025	14.6	14.4	14.4	14.6	14.2	359
May 29, 2025	14.7	14.7	14.7	14.7	14.7	334
May 28, 2025	14.8	14.8	14.8	14.8	14.8	334
May 27, 2025	15	15	15	15	15	2
May 26, 2025	15	15	15	15	15	2

LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ECK.DE) XETRA