DEAG Deutsche Entertainment Aktiengesellschaft (HAM:LOU)
Germany
· Delayed Price · Currency is EUR 3.700
-0.060 (-1.60%)
At close: Dec 4, 2025
HAM:LOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.78% | - |
| Dec 4, 2025 | 3.56 | 3.78 | 3.56 | 3.70 | 3.70 | -1.60% | 2,310 |
| Dec 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | 500 |
| Dec 2, 2025 | 3.56 | 3.84 | 3.56 | 3.78 | 3.78 | 5.00% | 3,659 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 2,000 |
| Nov 28, 2025 | 3.56 | 3.80 | 3.56 | 3.60 | 3.60 | 1.12% | 9,006 |
| Nov 27, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Nov 26, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 2,350 |
| Nov 25, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | - | 33 |
| Nov 24, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.71% | 150 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Nov 20, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 200 |
| Nov 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 1,904 |
| Nov 13, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | - | 1,885 |
| Nov 12, 2025 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.56% | 50 |
| Nov 11, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Nov 10, 2025 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.13% | 1,362 |
| Nov 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Nov 6, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 2,000 |
| Nov 5, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.80% | - |
| Nov 4, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 3.95% | 12 |
| Nov 3, 2025 | 3.42 | 3.64 | 3.42 | 3.54 | 3.54 | 2.91% | 1,300 |
| Oct 31, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 500 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | - | 2,160 |
| Oct 29, 2025 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | -2.29% | 1,671 |
| Oct 28, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 575 |
| Oct 27, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -3.41% | 3,658 |
| Oct 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | 3,011 |
| 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 |