Ludwig Beck AG Historical Data - ECK | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Ludwig Beck AG (ECK)

14.30

0.60

( 4.38% )

Updated: 10:39:39

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.6	-10.0628930818	15.9	16	11.8	1081	14.12491325	DE
4	-2.8	-16.3742690058	17.1	17.2	11.8	441	15.00598459	DE
12	-3.599999	-20.1117273805	17.899999	19	11.8	268	16.01380079	DE
26	-7.099999	-33.1775669709	21.399999	21.8	11.8	237	17.06932852	DE
52	-5.099999	-26.2886559943	19.399999	25.8	11.8	199	19.07590177	DE
156	-12.9	-47.4264705882	27.2	29.2	11.8	301	25.18319515	DE
260	-14.1	-49.6478873239	28.4	33.2	11.8	383	26.5328712	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734470820	13.4	-2.1	-13.55	15.6	15.6	11.8	2910
1734384420	15.5	-0.5	-3.13	15.9	15.9	15.5	1010
1734125220	16	0.1	0.63	16	16	16	53
1734038820	15.9	0	0.00	15.9	15.9	15.8	350
1733952420	15.9	0	0.00	15.9	15.9	15.9	0
1733866020	15.9	0	0.00	15.9	15.9	15.9	0
1733779620	15.9	0	0.00	15.9	15.9	15.9	100
1733520420	15.9	0.1	0.63	15.7	15.9	15.7	392
1733434020	15.8	-0.5	-3.07	15.9	15.9	15.8	200
1733347620	16.3	0	0.00	16.3	16.3	16.3	0
1733261220	16.3	-0.7	-4.12	16.6	16.6	15.4	106
1733174820	17	0	0.00	17	17	17	61
1732915620	17	0	0.00	17	17	17	575
1732829220	17	-0.2	-1.16	17	17	17	170
1732742820	17.2	0.2	1.18	17	17.2	17	250
1732656420	17	-0.1	-0.58	17	17	17	40
1732570020	17.1	0	0.00	17.1	17.1	17.1	312
1732310820	17.1	-0.3	-1.72	17.1	17.1	17.1	88
1732224420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1732138020	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1732051620	17.399999	-0.9	-4.92	17.399999	17.399999	17.399999	75
1731965220	18.3	1.1	6.40	17.2	18.3	17.2	46
1731705960	17.2	-0.4	-2.27	17.5	17.5	17.2	60
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

UBS Irl Fund Solutions

Hsbc Usa Inc Capped Poin...

British Food.34

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