LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ETR:ECK)
Germany
· Delayed Price · Currency is EUR 18.40
+0.10 (0.55%)
Apr 29, 2026, 5:35 PM CET
ETR:ECK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | 8 |
| Apr 27, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | 8 |
| Apr 24, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | 8 |
| Apr 23, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | - | 8 |
| Apr 22, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.61% | 272 |
| Apr 21, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | 0.54% | 950 |
| Apr 20, 2026 | 18.60 | 18.80 | 18.30 | 18.50 | 18.50 | -0.54% | 690 |
| Apr 17, 2026 | 18.00 | 18.80 | 18.00 | 18.60 | 18.60 | 4.49% | 910 |
| Apr 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 15, 2026 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | - | 24 |
| Apr 14, 2026 | 18.00 | 18.00 | 17.50 | 17.80 | 17.80 | - | 34 |
| Apr 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 9, 2026 | 17.50 | 17.90 | 17.50 | 17.80 | 17.80 | 2.89% | 964 |
| Apr 8, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 10 |
| Apr 7, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | -2.26% | 5 |
| Apr 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Apr 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | 10 |
| Mar 31, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -2.26% | 288 |
| Mar 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 26, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | - | 100 |
| Mar 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | 22 |
| Mar 18, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | 3 |
| Mar 17, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 816 |
| Mar 16, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | 1 |
| Mar 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | 250 |
| Mar 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 10, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - | 1 |
| Mar 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 125 |
| Mar 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 5, 2026 | 18.10 | 18.10 | 17.70 | 18.00 | 18.00 | 0.56% | 26 |
| Mar 4, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -1.10% | 301 |
| Mar 3, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -0.55% | 1 |
| Mar 2, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | - | 10 |
| Feb 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Feb 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Feb 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Feb 20, 2026 | 18.10 | 18.40 | 18.00 | 18.30 | 18.30 | 2.23% | 320 |
| Feb 19, 2026 | 17.80 | 17.90 | 17.60 | 17.90 | 17.90 | -1.10% | 299 |
| Feb 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Feb 17, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.69% | 1,302 |
| Feb 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Feb 13, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | - | 32 |
| Feb 12, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | - | 20 |
| Feb 11, 2026 | 17.90 | 18.00 | 17.50 | 17.80 | 17.80 | 0.56% | 54 |
| Feb 10, 2026 | 18.00 | 18.00 | 17.40 | 17.70 | 17.70 | -3.28% | 243 |
| Feb 9, 2026 | 18.00 | 18.50 | 18.00 | 18.30 | 18.30 | 2.81% | 875 |
| Feb 6, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | - | 6 |
| Feb 5, 2026 | 18.00 | 18.60 | 17.50 | 17.80 | 17.80 | -1.66% | 3,188 |
| Feb 4, 2026 | 17.90 | 18.10 | 17.70 | 18.10 | 18.10 | 1.12% | 1,234 |
| Feb 3, 2026 | 16.20 | 18.30 | 16.20 | 17.90 | 17.90 | 11.18% | 1,774 |
| Feb 2, 2026 | 16.00 | 16.20 | 15.90 | 16.10 | 16.10 | -0.62% | 278 |
| Jan 30, 2026 | 16.80 | 16.80 | 15.50 | 16.20 | 16.20 | -5.81% | 1,776 |
| Jan 29, 2026 | 14.90 | 17.20 | 14.90 | 17.20 | 17.20 | 17.01% | 1,940 |
| Jan 28, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -0.68% | 1,142 |
| Jan 27, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 1.37% | 547 |
| Jan 26, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - | 3 |
| Jan 23, 2026 | 17.20 | 17.20 | 14.60 | 14.60 | 14.60 | -24.74% | 3,069 |
| Jan 22, 2026 | 14.10 | 19.40 | 14.10 | 19.40 | 19.40 | 40.58% | 2,694 |
| Jan 21, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 4.55% | 1,178 |
| Jan 20, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 1.54% | 399 |
| Jan 19, 2026 | 12.70 | 13.10 | 12.70 | 13.00 | 13.00 | 3.17% | 520 |
| Jan 16, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 13 |
| Jan 15, 2026 | 12.50 | 12.70 | 12.40 | 12.60 | 12.60 | 1.61% | 726 |
| Jan 14, 2026 | 12.10 | 12.60 | 12.10 | 12.40 | 12.40 | 3.33% | 885 |
| Jan 13, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 316 |
| Jan 12, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 29 |
| Jan 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 8, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -0.83% | 1,007 |
| Jan 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 5, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 236 |
| Jan 2, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 101 |
| Dec 30, 2025 | 11.80 | 12.10 | 11.80 | 12.00 | 12.00 | - | 516 |
| Dec 29, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | -0.83% | 242 |
| Dec 23, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 1.68% | 235 |
| Dec 22, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 1.71% | 1,761 |
| Dec 19, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 362 |
| Dec 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 17, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - | 20 |
| Dec 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Dec 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | 428 |
| Dec 10, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | 400 |