DEAG Deutsche Entertainment Aktiengesellschaft (HAM:LOU)
Germany · Delayed Price · Currency is EUR 3.000
+0.080 (2.74%)
At close: Jul 2, 2026
HAM:LOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.82% | - |
| May 13, 2026 | 3.10 | 3.40 | 3.10 | 3.40 | 3.40 | 9.68% | 1,555 |
| May 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| May 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | 375 |
| May 8, 2026 | 2.72 | 3.38 | 2.72 | 3.20 | 3.20 | 6.67% | 1,033 |
| May 7, 2026 | 2.54 | 3.30 | 2.54 | 3.00 | 3.00 | -0.66% | 2,000 |
| May 6, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -3.21% | 210 |
| May 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 100 |
| May 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | 1,000 |
| Apr 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -16.11% | - |
| Apr 29, 2026 | 3.02 | 3.60 | 3.02 | 3.60 | 3.60 | 18.42% | 530 |
| Apr 28, 2026 | 3.14 | 3.40 | 3.04 | 3.04 | 3.04 | -5.00% | 100 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -9.60% | - |
| Apr 24, 2026 | 3.14 | 3.54 | 3.14 | 3.54 | 3.54 | 12.74% | 1,100 |
| Apr 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |