Hamilton Lane Incorporated (FRA:1M0)
Germany · Delayed Price · Currency is EUR 65.00
+1.50 (2.36%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:1M0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2.36% | - |
| Jun 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Jun 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -5.15% | - |
| Jun 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jun 22, 2026 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | -2.14% | - |
| Jun 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jun 18, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -4.77% | - |
| Jun 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.98 | 6.52% | - |
| Jun 16, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.51 | -0.72% | - |
| Jun 15, 2026 | 67.00 | 69.50 | 67.00 | 69.50 | 69.01 | 4.51% | - |
| Jun 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.03 | 0.76% | - |
| Jun 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.54 | -2.22% | - |
| Jun 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.02 | -0.74% | - |
| Jun 9, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.52 | 0.74% | - |
| Jun 8, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.02 | -0.74% | - |
| Jun 5, 2026 | 69.50 | 69.50 | 68.00 | 68.00 | 67.52 | -1.45% | - |
| Jun 4, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 68.51 | 2.22% | - |
| Jun 3, 2026 | 71.00 | 71.00 | 67.50 | 67.50 | 67.02 | -5.59% | - |
| Jun 2, 2026 | 74.00 | 74.00 | 71.50 | 71.50 | 71.00 | -2.05% | - |
| Jun 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.49 | - | - |
| May 29, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | - | - |
| May 28, 2026 | 76.50 | 76.50 | 73.00 | 73.00 | 72.49 | -4.58% | - |
| May 27, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 75.96 | 1.32% | - |
| May 26, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 74.97 | - | - |
| May 25, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 74.97 | - | - |
| May 22, 2026 | 74.50 | 75.50 | 74.50 | 75.50 | 74.97 | 2.72% | - |
| May 21, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 72.98 | 2.80% | - |
| May 20, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.00 | -1.38% | - |
| May 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.99 | - | - |
| May 18, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 71.99 | 0.69% | - |
| May 15, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 71.49 | -0.69% | - |
| May 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.99 | - | - |
| May 13, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.99 | -1.36% | - |
| May 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.98 | 0.68% | - |
| May 11, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 72.49 | -0.68% | - |
| May 8, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 72.98 | -0.68% | - |
| May 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.48 | -3.90% | - |
| May 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.46 | -0.65% | - |
| May 5, 2026 | 76.50 | 77.50 | 76.50 | 77.50 | 76.95 | 1.97% | - |
| May 4, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 75.46 | -1.30% | - |
| Apr 30, 2026 | 74.00 | 77.00 | 74.00 | 77.00 | 76.46 | 1.99% | - |
| Apr 29, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.97 | -0.66% | - |
| Apr 28, 2026 | 74.50 | 76.00 | 74.50 | 76.00 | 75.46 | 2.01% | - |
| Apr 27, 2026 | 79.00 | 79.00 | 74.50 | 74.50 | 73.98 | -13.87% | - |
| Apr 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 85.89 | 0.58% | - |
| Apr 23, 2026 | 88.50 | 88.50 | 86.00 | 86.00 | 85.39 | -2.82% | - |
| Apr 22, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.88 | - | - |
| Apr 21, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 87.88 | - | - |
| Apr 20, 2026 | 89.00 | 89.00 | 88.50 | 88.50 | 87.88 | - | - |
| Apr 17, 2026 | 86.50 | 88.50 | 86.50 | 88.50 | 87.88 | 1.72% | - |