DEAG Deutsche Entertainment Aktiengesellschaft (HAM:LOU)
Germany · Delayed Price · Currency is EUR 3.600
+0.040 (1.12%)
At close: Oct 23, 2025
HAM:LOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.54 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 7,143 |
| Oct 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,615 |
| Oct 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Oct 20, 2025 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 2.81% | 2,000 |
| Oct 17, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 150 |
| Oct 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 15, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Oct 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.84% | - |
| Oct 13, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 2.70% | 1,835 |
| Oct 10, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | -2.63% | 4,500 |
| Oct 9, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | - | 1,658 |
| Oct 8, 2025 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | -1.55% | 3,973 |
| Oct 7, 2025 | 3.64 | 3.86 | 3.64 | 3.86 | 3.86 | 6.04% | 100 |
| Oct 6, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | 5,406 |
| Oct 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 222 |
| Oct 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Oct 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Sep 30, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 3.80% | 375 |
| Sep 29, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | 9 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | -5.70% | 2,200 |
| Sep 25, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -0.52% | 20 |
| Sep 24, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 400 |
| Sep 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 500 |
| Sep 22, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.86 | 1.58% | 65 |
| Sep 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Sep 18, 2025 | 3.70 | 3.88 | 3.70 | 3.86 | 3.86 | -0.52% | 25 |
| Sep 17, 2025 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 3.74% | - |
| Sep 16, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 1.08% | 10 |
| Sep 15, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | 1.65% | 1,450 |
| Sep 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Sep 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 500 |
| Sep 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | - |
| Sep 8, 2025 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | -2.56% | 100 |
| Sep 5, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | -0.51% | 500 |
| Sep 4, 2025 | 3.64 | 3.92 | 3.64 | 3.92 | 3.92 | - | 2,526 |
| Sep 3, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 0.51% | 1,250 |
| Sep 2, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 4.28% | 2,000 |
| Sep 1, 2025 | 3.64 | 3.90 | 3.64 | 3.74 | 3.74 | -3.61% | 2,400 |
| Aug 29, 2025 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | -0.51% | 201 |
| Aug 28, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 5.41% | 2,000 |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Aug 26, 2025 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | -5.58% | 10 |
| Aug 25, 2025 | 3.68 | 3.94 | 3.68 | 3.94 | 3.94 | 6.49% | 1,974 |
| Aug 22, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.60% | 1,001 |
| Aug 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Aug 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -8.37% | - |
| Aug 19, 2025 | 3.70 | 4.06 | 3.70 | 4.06 | 4.06 | 2.53% | 24,200 |
| Aug 18, 2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 4.21% | 300 |
| Aug 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 950 |