DEAG Deutsche Entertainment Aktiengesellschaft (HAM:LOU)
Germany · Delayed Price · Currency is EUR 3.320
-0.020 (-0.60%)
At close: Jul 24, 2026
HAM:LOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3.40 | 3.50 | 3.32 | 3.34 | 3.34 | -4.02% | 1,260 |
| Jul 22, 2026 | 2.92 | 3.48 | 2.92 | 3.48 | 3.48 | 1.16% | 695 |
| Jul 21, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | - | 520 |
| Jul 20, 2026 | 3.40 | 3.44 | 2.90 | 3.44 | 3.44 | -1.71% | 4,928 |
| Jul 17, 2026 | 2.56 | 3.56 | 2.56 | 3.50 | 3.50 | 6.06% | 1,800 |
| Jul 16, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 13.01% | 375 |
| Jul 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jul 14, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | - | 100 |
| Jul 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Jul 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 20 |
| Jul 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Jul 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Jul 7, 2026 | 2.54 | 3.48 | 2.54 | 3.00 | 3.00 | 1.35% | 212 |
| Jul 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jul 3, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | 540 |
| Jul 2, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 2.74% | 150 |
| Jul 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jun 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Jun 29, 2026 | 3.22 | 3.62 | 2.80 | 3.00 | 3.00 | -9.09% | 5,620 |
| Jun 26, 2026 | 2.90 | 3.30 | 2.90 | 3.30 | 3.30 | 3.12% | 6,300 |
| Jun 25, 2026 | 2.74 | 3.20 | 2.74 | 3.20 | 3.20 | 15.94% | 9,795 |
| Jun 24, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Jun 23, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 0.73% | 320 |
| Jun 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -12.74% | - |
| Jun 18, 2026 | 3.00 | 3.14 | 3.00 | 3.14 | 3.14 | 15.44% | 1,237 |
| Jun 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Jun 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Jun 15, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 1,300 |
| Jun 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Jun 9, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Jun 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Jun 5, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 5.47% | - |
| Jun 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -17.42% | 1,350 |
| Jun 3, 2026 | 2.38 | 3.10 | 2.38 | 3.10 | 3.10 | - | 1,350 |
| Jun 2, 2026 | 3.10 | 3.10 | 2.92 | 3.10 | 3.10 | -3.13% | 4,113 |
| Jun 1, 2026 | 2.90 | 3.20 | 2.90 | 3.20 | 3.20 | 6.67% | 2,260 |
| May 29, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 6.38% | 7,335 |
| May 28, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | -6.00% | 103 |
| May 27, 2026 | 2.62 | 3.00 | 2.62 | 3.00 | 3.00 | 7.14% | 5,692 |
| May 26, 2026 | 2.30 | 2.80 | 2.30 | 2.80 | 2.80 | -3.45% | 141 |
| May 25, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 3,568 |
| May 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| May 21, 2026 | 3.08 | 3.08 | 2.64 | 2.80 | 2.80 | -9.09% | 9,472 |
| May 20, 2026 | 2.56 | 3.08 | 2.56 | 3.08 | 3.08 | -0.65% | 300 |
| May 19, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -8.28% | 3,175 |
| May 18, 2026 | 3.12 | 3.40 | 3.12 | 3.38 | 3.38 | 9.03% | 1,200 |
| May 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |