Hamilton Lane Incorporated (FRA:1M0)
Germany · Delayed Price · Currency is EUR 75.00
+0.50 (0.67%)
At close: Sep 18, 2026
FRA:1M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Sep 17, 2026 | 76.50 | 76.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| Sep 16, 2026 | 79.00 | 79.00 | 76.50 | 76.50 | 76.50 | -3.77% | - |
| Sep 15, 2026 | 81.50 | 81.50 | 79.50 | 79.50 | 79.50 | -1.85% | - |
| Sep 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 11, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 10, 2026 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Sep 9, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | - |
| Sep 8, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 7, 2026 | 87.00 | 87.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Sep 4, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Sep 3, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Sep 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -5.43% | - |
| Sep 1, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Aug 31, 2026 | 89.50 | 92.50 | 89.50 | 92.50 | 92.50 | 2.78% | - |
| Aug 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 27, 2026 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | - | - |
| Aug 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Aug 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 24, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 21, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | 0.57% | - |
| Aug 20, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.92% | - |
| Aug 19, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - | - |
| Aug 18, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -0.58% | - |
| Aug 17, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -2.27% | - |
| Aug 14, 2026 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | - | - |
| Aug 13, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Aug 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.71% | - |
| Aug 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 10, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Aug 7, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.57% | - |
| Aug 6, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 1.16% | 50 |
| Aug 5, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Aug 4, 2026 | 80.50 | 85.50 | 80.50 | 85.50 | 85.50 | 13.25% | 100 |
| Aug 3, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 31, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jul 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Jul 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.99% | - |
| Jul 28, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 6.34% | - |
| Jul 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Jul 24, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 3.62% | - |
| Jul 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -4.17% | - |
| Jul 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jul 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Jul 20, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 17, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 3.55% | - |
| Jul 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jul 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |