Hamilton Lane Incorporated (FRA:1M0)
Germany · Delayed Price · Currency is EUR 71.50
0.00 (0.00%)
At close: Oct 23, 2026
FRA:1M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 74.50 | 74.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 22, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Oct 21, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Oct 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 19, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 2.14% | - |
| Oct 16, 2026 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Oct 15, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Oct 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -5.26% | - |
| Oct 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 12, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 2.01% | - |
| Oct 9, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Oct 8, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Oct 7, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Oct 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Oct 5, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 0.66% | - |
| Oct 2, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 1.33% | - |
| Oct 1, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Sep 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Sep 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Sep 28, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Sep 25, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 1.37% | - |
| Sep 24, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - | - |
| Sep 23, 2026 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Sep 22, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| Sep 21, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 1.37% | - |
| Sep 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.48 | 0.67% | - |
| Sep 17, 2026 | 76.50 | 76.50 | 74.50 | 74.50 | 73.98 | -2.61% | - |
| Sep 16, 2026 | 79.00 | 79.00 | 76.50 | 76.50 | 75.97 | -3.77% | - |
| Sep 15, 2026 | 81.50 | 81.50 | 79.50 | 79.50 | 78.95 | -1.85% | - |
| Sep 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | - | - |
| Sep 11, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.43 | - | - |
| Sep 10, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 80.43 | -2.41% | - |
| Sep 9, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 82.42 | -2.35% | - |
| Sep 8, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 84.41 | - | - |
| Sep 7, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 84.41 | -2.30% | - |
| Sep 4, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.39 | - | - |
| Sep 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.39 | - | - |
| Sep 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.39 | -5.43% | - |
| Sep 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.36 | -0.54% | - |
| Aug 31, 2026 | 89.50 | 92.50 | 89.50 | 92.50 | 91.85 | 2.78% | - |
| Aug 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.37 | - | - |
| Aug 27, 2026 | 88.50 | 90.00 | 88.50 | 90.00 | 89.37 | - | - |
| Aug 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.37 | 1.69% | - |
| Aug 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.88 | - | - |
| Aug 24, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.88 | - | - |
| Aug 21, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 87.88 | 0.57% | - |
| Aug 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.39 | 2.92% | - |
| Aug 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.90 | - | - |
| Aug 18, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.90 | -0.58% | - |
| Aug 17, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 85.40 | -2.27% | - |