Hamilton Lane Incorporated (FRA:1M0)
Germany · Delayed Price · Currency is EUR 83.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:1M0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| Mar 26, 2026 | 85.50 | 85.50 | 83.00 | 83.00 | 83.00 | -2.92% | - |
| Mar 25, 2026 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | 1.79% | - |
| Mar 24, 2026 | 86.50 | 86.50 | 84.00 | 84.00 | 84.00 | -1.18% | - |
| Mar 23, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 1.80% | - |
| Mar 20, 2026 | 85.50 | 85.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Mar 19, 2026 | 88.00 | 88.00 | 85.50 | 85.50 | 85.05 | -2.84% | - |
| Mar 18, 2026 | 85.50 | 88.00 | 85.50 | 88.00 | 87.53 | 2.92% | - |
| Mar 17, 2026 | 83.00 | 85.50 | 83.00 | 85.50 | 85.05 | 4.27% | - |
| Mar 16, 2026 | 83.00 | 83.00 | 82.00 | 82.00 | 81.56 | -0.61% | - |
| Mar 13, 2026 | 80.00 | 82.50 | 80.00 | 82.50 | 82.06 | 3.13% | - |
| Mar 12, 2026 | 83.50 | 83.50 | 80.00 | 80.00 | 79.57 | -3.61% | - |
| Mar 11, 2026 | 88.00 | 88.00 | 83.00 | 83.00 | 82.56 | -5.68% | - |
| Mar 10, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 87.53 | - | - |
| Mar 9, 2026 | 90.50 | 90.50 | 88.00 | 88.00 | 87.53 | -2.22% | - |
| Mar 6, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 89.52 | -2.70% | - |
| Mar 5, 2026 | 90.50 | 92.50 | 90.50 | 92.50 | 92.01 | 1.65% | - |
| Mar 4, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 90.52 | 0.55% | - |
| Mar 3, 2026 | 90.00 | 90.50 | 90.00 | 90.50 | 90.02 | - | - |
| Mar 2, 2026 | 87.50 | 90.50 | 87.50 | 90.50 | 90.02 | 4.02% | - |
| Feb 27, 2026 | 90.00 | 90.00 | 87.00 | 87.00 | 86.54 | -3.33% | - |
| Feb 26, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 89.52 | 2.27% | - |
| Feb 25, 2026 | 84.50 | 88.00 | 84.50 | 88.00 | 87.53 | 4.14% | - |
| Feb 24, 2026 | 84.00 | 84.50 | 84.00 | 84.50 | 84.05 | 0.60% | - |
| Feb 23, 2026 | 91.50 | 91.50 | 84.00 | 84.00 | 83.55 | -5.08% | 50 |
| Feb 20, 2026 | 94.50 | 94.50 | 88.50 | 88.50 | 88.03 | -6.84% | - |
| Feb 19, 2026 | 103.00 | 103.00 | 95.00 | 95.00 | 94.49 | -7.77% | - |
| Feb 18, 2026 | 99.50 | 103.00 | 99.50 | 103.00 | 102.45 | 3.52% | - |
| Feb 17, 2026 | 102.00 | 102.00 | 99.50 | 99.50 | 98.97 | -1.49% | - |
| Feb 16, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 100.46 | -1.94% | - |
| Feb 13, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 102.45 | - | - |
| Feb 12, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 102.45 | -2.83% | - |
| Feb 11, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 105.44 | -3.64% | - |
| Feb 10, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 109.41 | -0.90% | - |
| Feb 9, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 110.41 | 0.91% | - |
| Feb 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.41 | - | - |
| Feb 5, 2026 | 118.00 | 118.00 | 110.00 | 110.00 | 109.41 | -5.98% | - |
| Feb 4, 2026 | 114.00 | 117.00 | 114.00 | 117.00 | 116.38 | 1.74% | - |
| Feb 3, 2026 | 118.00 | 120.00 | 115.00 | 115.00 | 114.39 | -2.54% | 141 |
| Feb 2, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.37 | 0.85% | - |
| Jan 30, 2026 | 118.00 | 118.00 | 117.00 | 117.00 | 116.38 | - | - |
| Jan 29, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 116.38 | -4.10% | - |
| Jan 28, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 121.35 | 0.83% | - |
| Jan 27, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 120.36 | -1.63% | - |
| Jan 26, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 122.35 | -0.81% | - |
| Jan 23, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 123.34 | -3.13% | - |
| Jan 22, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 127.32 | -0.78% | - |
| Jan 21, 2026 | 126.00 | 129.00 | 126.00 | 129.00 | 128.31 | 2.38% | - |
| Jan 20, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 125.33 | -0.79% | - |
| Jan 19, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 126.32 | -3.05% | - |