LUDWIG BECK am Rathauseck - Textilhaus Feldmeier AG (ECK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 27 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 26 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 25 June 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 140 |
| 24 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 21 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 20 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 19 June 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 32 |
| 18 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 17 June 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 14 June 2024 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 230 |
| 13 June 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 230 |
| 12 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 11 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 10 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 07 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 06 June 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 17 |
| 05 June 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 04 June 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 20 |
| 03 June 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 31 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 30 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 29 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 28 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 20 |
| 27 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 24 May 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 30 |
| 23 May 2024 | 21.80 | 22.80 | 21.80 | 22.40 | 22.40 | 163 |
| 22 May 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 150 |
| 21 May 2024 | 22.00 | 22.00 | 21.40 | 21.40 | 21.40 | 395 |
| 20 May 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 2 |
| 17 May 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 16 May 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 106 |
| 16 May 2024 | 0.15 Dividend | |||||
| 15 May 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.25 | 83 |
| 14 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | - |
| 13 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | - |
| 10 May 2024 | 22.20 | 22.20 | 21.60 | 21.60 | 21.45 | 247 |
| 09 May 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | 66 |
| 08 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | - |
| 07 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | - |
| 06 May 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | - |
| 03 May 2024 | 23.00 | 23.00 | 22.20 | 22.40 | 22.24 | 303 |
| 02 May 2024 | 22.80 | 23.00 | 22.80 | 22.80 | 22.64 | 41 |
| 30 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - |
| 29 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - |
| 26 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - |
| 25 Apr 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 22.84 | 15 |
| 24 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - |
| 23 Apr 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 22.84 | 10 |
| 22 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - |
| 19 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - |
| 18 Apr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.04 | - |
| 17 Apr 2024 | 22.20 | 23.20 | 22.20 | 23.20 | 23.04 | 672 |
| 16 Apr 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 21.85 | 469 |
| 15 Apr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | - |
| 12 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | 52 |
| 11 Apr 2024 | 23.20 | 23.20 | 23.00 | 23.00 | 22.84 | 200 |
| 10 Apr 2024 | 22.00 | 23.60 | 22.00 | 23.60 | 23.43 | 2,106 |
| 09 Apr 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.65 | 503 |
| 08 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - |
| 05 Apr 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 21.85 | 3 |
| 04 Apr 2024 | 21.80 | 22.60 | 21.80 | 22.60 | 22.44 | 167 |
| 03 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.04 | - |
| 02 Apr 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.04 | 230 |
| 28 Mar 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.64 | 50 |
| 27 Mar 2024 | 21.40 | 23.00 | 21.40 | 23.00 | 22.84 | 456 |
| 26 Mar 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 230 |
| 25 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | - |
| 22 Mar 2024 | 21.60 | 21.80 | 21.60 | 21.80 | 21.65 | 250 |
| 21 Mar 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 21.25 | 146 |
| 20 Mar 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.04 | 218 |
| 19 Mar 2024 | 22.60 | 22.80 | 22.60 | 22.80 | 22.64 | 100 |
| 18 Mar 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.84 | - |
| 15 Mar 2024 | 23.60 | 23.60 | 23.00 | 23.00 | 22.84 | 250 |
| 14 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | - |
| 13 Mar 2024 | 23.60 | 24.00 | 23.60 | 24.00 | 23.83 | 15 |
| 12 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | - |
| 11 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | 200 |
| 08 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | - |
| 07 Mar 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 23.63 | 17 |
| 06 Mar 2024 | 23.80 | 24.00 | 23.40 | 24.00 | 23.83 | 300 |
| 05 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | - |
| 04 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | - |
| 01 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | - |
| 29 Feb 2024 | 24.20 | 24.20 | 24.00 | 24.20 | 24.03 | 235 |
| 28 Feb 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.23 | 200 |
| 27 Feb 2024 | 23.80 | 24.20 | 23.80 | 24.00 | 23.83 | 750 |
| 26 Feb 2024 | 24.00 | 24.00 | 23.20 | 23.80 | 23.63 | 468 |
| 23 Feb 2024 | 24.20 | 25.00 | 23.80 | 23.80 | 23.63 | 1,100 |
| 22 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | - |
| 21 Feb 2024 | 24.20 | 24.40 | 23.60 | 24.00 | 23.83 | 1,385 |
| 20 Feb 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 23.83 | 702 |
| 19 Feb 2024 | 25.00 | 25.60 | 25.00 | 25.60 | 25.42 | 259 |
| 16 Feb 2024 | 25.80 | 25.80 | 25.20 | 25.60 | 25.42 | 709 |
| 15 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | - |
| 14 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | - |
| 13 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | - |
| 12 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.42 | 66 |
| 09 Feb 2024 | 25.80 | 26.20 | 25.80 | 26.00 | 25.82 | 510 |
| 08 Feb 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.62 | 334 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.