Hamilton Lane Incorporated (FRA:1M0)
Germany · Delayed Price · Currency is EUR 71.00
-3.00 (-4.05%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:1M0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | - | -0.70% | - |
| Jun 2, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Jun 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 29, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | - |
| May 28, 2026 | 76.50 | 76.50 | 73.00 | 73.00 | 73.00 | -4.58% | - |
| May 27, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 1.32% | - |
| May 26, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | - | - |
| May 25, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | - | - |
| May 22, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | 2.72% | - |
| May 21, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | 2.80% | - |
| May 20, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | -1.38% | - |
| May 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| May 18, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 0.69% | - |
| May 15, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| May 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| May 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| May 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| May 11, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| May 8, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.90% | - |
| May 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| May 5, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 77.50 | 1.97% | - |
| May 4, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Apr 30, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 77.00 | 1.99% | - |
| Apr 29, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Apr 28, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | 2.01% | - |
| Apr 27, 2026 | 79.00 | 79.00 | 74.50 | 74.50 | 74.50 | -13.87% | - |
| Apr 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Apr 23, 2026 | 88.50 | 88.50 | 86.00 | 86.00 | 86.00 | -2.82% | - |
| Apr 22, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Apr 21, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | - |
| Apr 20, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | - | - |
| Apr 17, 2026 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | 1.72% | - |
| Apr 16, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Apr 15, 2026 | 84.50 | 88.00 | 84.50 | 88.00 | 88.00 | 4.76% | - |
| Apr 14, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | 9.09% | - |
| Apr 13, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Apr 10, 2026 | 79.50 | 79.50 | 77.00 | 77.00 | 77.00 | -3.14% | - |
| Apr 9, 2026 | 81.50 | 81.50 | 79.50 | 79.50 | 79.50 | -2.45% | - |
| Apr 8, 2026 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 0.62% | - |
| Apr 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3.18% | - |
| Apr 2, 2026 | 82.50 | 82.50 | 78.50 | 78.50 | 78.50 | -4.27% | - |
| Apr 1, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Mar 31, 2026 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | 1.81% | - |
| Mar 30, 2026 | 80.50 | 83.00 | 80.50 | 83.00 | 83.00 | - | - |
| 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% | - |