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 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 |
| 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 |
| Aug 14, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 6,000 |
| Aug 13, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 2.05% | 5,000 |
| Aug 12, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | -2.01% | 1,165 |
| Aug 11, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | -2.93% | 650 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 8.47% | 683 |
| Aug 7, 2025 | 4.00 | 4.00 | 3.76 | 3.78 | 3.78 | -2.07% | 4,318 |
| Aug 6, 2025 | 4.00 | 4.00 | 3.84 | 3.86 | 3.86 | -3.50% | 1,100 |
| Aug 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | - |
| Aug 1, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -1.04% | 301 |
| Jul 31, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.00% | - |
| Jul 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | 1,000 |
| Jul 29, 2025 | 3.86 | 4.00 | 3.86 | 3.86 | 3.86 | - | 4,160 |
| Jul 28, 2025 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | -3.50% | 1,100 |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 250 |
| Jul 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | 225 |
| Jul 23, 2025 | 3.82 | 4.08 | 3.82 | 4.08 | 4.08 | 2.00% | 2,443 |
| Jul 22, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 2.56% | 150 |
| Jul 21, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -1.02% | 50 |
| Jul 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |