Ludwig Beck AG Historical Data - ECK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Ludwig Beck AG (ECK)
Ludwig Beck AG (ECK) Historical

Ludwig Beck AG (ECK)

17.80

0.10

(0.56%)

Closed November 14 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	1.13636363636	17.6	17.6	17.6	10	17.6	DE
4	-0.7	-3.78378378378	18.5	18.899999	17.6	223	18.47890475	DE
12	-0.2	-1.11111111111	18	19	17.5	192	18.21025971	DE
26	-3.4	-16.0377358491	21.2	22.2	17.5	163	18.89990705	DE
52	-5	-21.9298245614	22.8	25.8	17.5	203	20.50385039	DE
156	-10.4	-36.8794326241	28.2	29.2	17.5	298	25.83475072	DE
260	-11.4	-39.0410958904	29.2	33.2	17.5	380	26.82172255	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731619560	17.6	0	0.00	17.6	17.6	17.6	0
1731533160	17.6	0	0.00	17.6	17.6	17.6	0
1731446760	17.6	0	0.00	17.6	17.6	17.6	0
1731360360	17.6	0	0.00	17.6	17.6	17.6	0
1731101160	17.6	0	0.00	17.6	17.6	17.6	0
1731014760	17.6	-0.1	-0.56	17.6	17.6	17.6	10
1730928360	17.7	-0.6	-3.28	17.7	17.7	17.7	10
1730841960	18.3	0	0.00	18.3	18.3	18.3	0
1730755560	18.3	0.5	2.81	18.3	18.3	18.3	30
1730496360	17.8	0	0.00	17.8	17.8	17.8	0
1730409960	17.8	-0.3	-1.66	17.8	17.8	17.8	118
1730323560	18.1	-0.5	-2.69	18.1	18.1	18.1	200
1730237160	18.6	0	0.00	18.6	18.6	18.6	1349
1730150760	18.6	0.4	2.20	18.6	18.6	18.6	50
1729887960	18.2	0	0.00	18.2	18.2	18.2	0
1729801560	18.2	0	0.00	18.2	18.2	18.2	0
1729715160	18.2	0.1	0.55	18.899999	18.899999	18.2	151
1729628760	18.1	0	0.00	18.1	18.1	18.1	0
1729542360	18.1	-0.8	-4.23	18.1	18.1	18.1	100
1729283160	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1729196760	18.899999	0.4	2.16	18.5	18.899999	18.5	210
1729110360	18.5	-0.4	-2.12	18.5	18.5	18.5	1
1729023960	18.899999	0.4	2.16	18.899999	18.899999	18.899999	1
1728937620	18.5	0.5	2.78	18.5	18.5	18.5	5
1728678360	18	0	0.00	18	18	18	0
1728591960	18	0	0.00	18	18	18	0
1728505560	18	0	0.00	18	18	18	0
1728419160	18	-1	-5.26	18	18	18	15
1728332820	19	0	0.00	19	19	19	0
1728073620	19	0	0.00	19	19	19	0
1727987220	19	0	0.00	19	19	19	0
1727900820	19	0	0.00	19	19	19	144
1727814420	19	0	0.00	19	19	19	0
1727728020	19	1.1	6.15	19	19	19	77
1727468760	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1727382360	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1727295960	17.899999	-0.3	-1.65	17.899999	17.899999	17.899999	100
1727209560	18.2	0.3	1.68	18.2	18.2	18.2	530
1727123220	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1726864020	17.899999	0.4	2.29	17.6	18.2	17.6	1375
1726777620	17.5	0	0.00	17.5	17.5	17.5	0
1726691220	17.5	-0.3	-1.69	17.5	17.5	17.5	100
1726604760	17.8	0	0.00	17.8	17.8	17.8	0
1726518360	17.8	0	0.00	17.8	17.8	17.8	0
1726259160	17.8	0.3	1.71	17.8	17.8	17.8	100
1726172760	17.5	0	0.00	17.5	17.5	17.5	0
1726086360	17.5	-0.1	-0.57	17.5	17.5	17.5	10
1725999960	17.6	-0.3	-1.68	17.8	17.8	17.6	166
1725913620	17.899999	0	0.00	17.899999	17.899999	17.899999	100
1725654360	17.899999	0.1	0.56	17.899999	17.899999	17.899999	320
1725567960	17.8	0	0.00	17.8	17.8	17.8	0
1725481560	17.8	0	0.00	17.8	17.8	17.8	0
1725395160	17.8	0	0.00	17.8	17.8	17.8	0
1725308760	17.8	-0.1	-0.56	18.1	18.1	17.8	78
1725049560	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1724963160	17.899999	-0.7	-3.76	17.899999	17.899999	17.899999	4
1724876820	18.6	0	0.00	18.6	18.6	18.6	0
1724790420	18.6	0.6	3.33	18.1	18.6	18.1	202
1724704020	18	-0.4	-2.17	18	18	18	19
1724444820	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1724358420	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1724272020	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1724185620	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1724099220	18.399999	-0.3	-1.60	18.399999	18.399999	18.399999	90
1723840020	18.7	-0.1	-0.53	18.7	18.7	18.7	168
1723705200	18.8	0	0.00	18.8	18.8	18.8	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions