Arbitrage Investment AG (HAM:L1A)
Germany · Delayed Price · Currency is EUR 4.600
+0.100 (2.22%)
At close: Sep 5, 2025
Arbitrage Investment AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Sep 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Sep 5, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Sep 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Sep 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Sep 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Sep 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Aug 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 12 |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | - |
| Aug 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Aug 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | - |
| Aug 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Aug 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -10.00% | 100 |
| Aug 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 10 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 1,300 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Jul 28, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | 200 |
| Jul 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | 352 |
| Jul 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | - |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Jul 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 100 |
| Jul 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | - |
| Jul 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Jul 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jul 8, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | - |
| Jul 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Jun 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Jun 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Jun 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 100 |
| Jun 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 20 |
| Jun 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Jun 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 400 |
| Jun 13, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10.42% | 100 |
| Jun 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Jun 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Jun 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| May 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 210 |
| May 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| May 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 120 |
| May 5, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 450 |
| Apr 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |