Hamilton Lane Incorporated (ETR:1M0)
Germany · Delayed Price · Currency is EUR 75.00
-2.50 (-3.23%)
At close: Oct 7, 2026
ETR:1M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | -3.23% | - |
| Oct 6, 2026 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Oct 5, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Oct 2, 2026 | 79.50 | 81.00 | 79.00 | 79.00 | 79.00 | 1.94% | 117 |
| Oct 1, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 3.33% | - |
| Sep 30, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Sep 29, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 2.01% | - |
| Sep 28, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Sep 25, 2026 | 75.50 | 75.50 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Sep 24, 2026 | 75.50 | 75.50 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Sep 23, 2026 | 77.00 | 77.00 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| Sep 22, 2026 | 77.50 | 78.00 | 73.50 | 73.50 | 73.50 | -5.16% | 112 |
| Sep 21, 2026 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 0.03% | 5 |
| Sep 17, 2026 | 79.00 | 79.50 | 78.00 | 78.00 | 77.48 | -3.11% | - |
| Sep 16, 2026 | 80.50 | 81.50 | 80.50 | 80.50 | 79.96 | -1.23% | - |
| Sep 15, 2026 | 83.50 | 83.50 | 81.50 | 81.50 | 80.95 | -1.81% | - |
| Sep 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.44 | -0.60% | - |
| Sep 11, 2026 | 82.50 | 84.00 | 82.50 | 83.50 | 82.94 | -1.76% | - |
| Sep 10, 2026 | 85.00 | 90.00 | 85.00 | 85.00 | 84.43 | -0.58% | - |
| Sep 9, 2026 | 86.50 | 86.50 | 85.50 | 85.50 | 84.93 | -2.84% | - |
| Sep 8, 2026 | 88.50 | 88.50 | 88.00 | 88.00 | 87.41 | -0.56% | - |
| Sep 7, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.91 | -0.56% | - |
| Sep 4, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.40 | 0.56% | - |
| Sep 3, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.91 | -1.12% | - |
| Sep 2, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 88.90 | -0.56% | 30 |
| Sep 1, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.40 | -3.23% | - |
| Aug 31, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.38 | -0.53% | - |
| Aug 28, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 92.87 | 1.08% | - |
| Aug 27, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 91.88 | 1.65% | - |
| Aug 26, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.39 | 1.11% | - |
| Aug 25, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.40 | -1.10% | - |
| Aug 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.39 | 1.11% | - |
| Aug 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.40 | 0.56% | - |
| Aug 20, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 88.90 | -1.65% | - |
| Aug 19, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 90.39 | 4.00% | - |
| Aug 18, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.91 | -1.13% | - |
| Aug 17, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.91 | -3.28% | - |
| Aug 14, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.89 | 1.67% | - |
| Aug 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.40 | 1.12% | - |
| Aug 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.40 | - | - |
| Aug 11, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.40 | 3.49% | - |
| Aug 10, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.42 | -1.71% | - |
| Aug 7, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.91 | 1.74% | - |
| Aug 6, 2026 | 85.50 | 86.00 | 85.50 | 86.00 | 85.42 | 11.69% | 108 |
| Jul 31, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.48 | 1.32% | - |
| Jul 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.49 | -2.56% | 18 |
| Jul 29, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 77.48 | 8.33% | 156 |
| Jul 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.52 | 0.70% | 1 |
| Jul 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.02 | -4.03% | - |
| Jul 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.00 | - | - |