Hamilton Lane Incorporated (FRA:1M0)
Germany · Delayed Price · Currency is EUR 105.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:05 AM CET
Hamilton Lane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1.94% | - |
| Nov 27, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Nov 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 25, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | - |
| Nov 24, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Nov 21, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | - |
| Nov 20, 2025 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Nov 19, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 35 |
| Nov 18, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Nov 17, 2025 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Nov 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Nov 13, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Nov 12, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| Nov 11, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | - |
| Nov 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Nov 7, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.75% | - |
| Nov 6, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 3.81% | - |
| Nov 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 7.14% | - |
| Nov 4, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 0.51% | - |
| Nov 3, 2025 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | 0.52% | - |
| Oct 31, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Oct 30, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Oct 29, 2025 | 99.50 | 99.50 | 97.50 | 97.50 | 97.50 | -2.01% | - |
| Oct 28, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Oct 27, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Oct 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Oct 23, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Oct 22, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Oct 21, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | - |
| Oct 20, 2025 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | 1.00% | - |
| Oct 17, 2025 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 2.04% | - |
| Oct 16, 2025 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -2.97% | - |
| Oct 15, 2025 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | -4.72% | - |
| Oct 14, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 1.92% | - |
| Oct 13, 2025 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 4.00% | - |
| Oct 10, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Oct 9, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Oct 8, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Oct 7, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Oct 6, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Oct 3, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | - | - |
| Oct 2, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Oct 1, 2025 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | -4.42% | - |
| Sep 30, 2025 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Sep 29, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Sep 26, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | - |
| Sep 25, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -6.35% | - |
| Sep 24, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Sep 23, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | - |
| Sep 22, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |