DEAG Deutsche Entertainment Aktiengesellschaft (HAM:LOU)
Germany
· Delayed Price · Currency is EUR 3.220
-0.180 (-5.29%)
At close: Mar 6, 2026
HAM:LOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.29% | - |
| Mar 5, 2026 | 3.16 | 3.54 | 3.16 | 3.40 | 3.40 | 7.59% | 12,641 |
| Mar 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Mar 3, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 50 |
| Mar 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Feb 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | - |
| Feb 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 25, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 5.59% | 1,385 |
| Feb 24, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | 60 |
| Feb 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 200 |
| Feb 20, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.25% | 400 |
| Feb 19, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | 4 |
| Feb 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Feb 17, 2026 | 3.20 | 3.30 | 3.20 | 3.24 | 3.24 | 0.62% | 4,354 |
| Feb 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | 42 |
| Feb 13, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 3.12% | 400 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Feb 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Feb 10, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 3.12% | 550 |
| Feb 9, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 1,000 |
| Feb 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Feb 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Feb 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Feb 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -7.65% | - |
| Jan 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Jan 29, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 20 |
| Jan 28, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.56% | 1,150 |
| Jan 27, 2026 | 3.14 | 3.60 | 3.14 | 3.60 | 3.60 | 14.65% | 1,500 |
| Jan 26, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | 218 |
| Jan 23, 2026 | 3.18 | 3.30 | 3.18 | 3.20 | 3.20 | - | 535 |
| Jan 22, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.27% | 1 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.16 | 3.16 | 3.16 | -1.25% | 577 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.57% | 3,694 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.16 | 3.50 | 3.50 | 12.18% | 2,811 |
| Jan 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -14.75% | - |
| Jan 15, 2026 | 3.30 | 3.66 | 3.30 | 3.66 | 3.66 | 11.59% | 1,605 |
| Jan 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 36 |
| Jan 13, 2026 | 3.50 | 3.50 | 3.26 | 3.28 | 3.28 | -6.29% | 6,756 |
| Jan 12, 2026 | 3.10 | 3.50 | 3.10 | 3.50 | 3.50 | 6.06% | 9,613 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 2,900 |
| Jan 8, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 2.41% | 1,872 |
| Jan 7, 2026 | 3.22 | 3.44 | 3.22 | 3.32 | 3.32 | 0.61% | 740 |
| Jan 6, 2026 | 3.32 | 3.40 | 3.30 | 3.30 | 3.30 | -5.71% | 1,488 |
| Jan 5, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 500 |
| Jan 2, 2026 | 3.24 | 3.44 | 3.24 | 3.44 | 3.44 | -2.82% | 25 |
| Dec 30, 2025 | 3.50 | 3.54 | 3.26 | 3.54 | 3.54 | 1.14% | 11,601 |
| Dec 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | - |
| Dec 23, 2025 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 5.11% | 2,500 |
| Dec 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 18, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.38% | - |
| Dec 17, 2025 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 6.82% | 1,000 |
| Dec 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | - |
| Dec 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.35% | 189 |
| Dec 12, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.70% | 1,003 |
| Dec 11, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -2.22% | 3,500 |
| Dec 10, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | 3,000 |
| Dec 9, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Dec 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| 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 |