Frankfurt - Delayed Quote EUR
Hamilton Lane Incorporated (1M0.F)
119.00
-6.00
(-4.80%)
At close: June 13 at 9:46:58 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | - |
Jun 12, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - |
Jun 11, 2025 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | - |
Jun 10, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | - |
Jun 9, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | - |
Jun 6, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | - |
Jun 5, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
Jun 4, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | - |
Jun 3, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - |
Jun 2, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - |
May 30, 2025 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | - |
May 29, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
May 28, 2025 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | - |
May 27, 2025 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | - |
May 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
May 23, 2025 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | - |
May 22, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | - |
May 21, 2025 | 146.00 | 146.00 | 141.00 | 141.00 | 141.00 | - |
May 20, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | - |
May 19, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | - |
May 16, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | - |
May 15, 2025 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | - |
May 14, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
May 13, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | - |
May 12, 2025 | 143.00 | 154.00 | 143.00 | 154.00 | 154.00 | - |
May 9, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
May 8, 2025 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | - |
May 7, 2025 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 96 |
May 6, 2025 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | - |
May 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
May 2, 2025 | 136.00 | 141.00 | 136.00 | 141.00 | 141.00 | - |
Apr 30, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
Apr 29, 2025 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | - |
Apr 28, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | - |
Apr 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
Apr 24, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | - |
Apr 23, 2025 | 119.00 | 125.00 | 119.00 | 125.00 | 125.00 | - |
Apr 22, 2025 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | - |
Apr 17, 2025 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - |
Apr 16, 2025 | 123.00 | 123.00 | 116.00 | 116.00 | 116.00 | - |
Apr 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
Apr 14, 2025 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | - |
Apr 11, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | - |
Apr 10, 2025 | 131.00 | 131.00 | 121.00 | 121.00 | 121.00 | - |
Apr 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Apr 8, 2025 | 121.00 | 121.00 | 112.00 | 112.00 | 112.00 | - |
Apr 7, 2025 | 115.00 | 120.00 | 115.00 | 120.00 | 120.00 | - |
Apr 4, 2025 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | - |
Apr 3, 2025 | 140.00 | 140.00 | 126.00 | 126.00 | 126.00 | 98 |
Apr 2, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | - |
Apr 1, 2025 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | - |
Mar 31, 2025 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | - |
Mar 28, 2025 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | - |
Mar 27, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | - |
Mar 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
Mar 25, 2025 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | - |
Mar 24, 2025 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 80 |
Mar 21, 2025 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | - |
Mar 20, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
Mar 19, 2025 | 130.00 | 137.00 | 130.00 | 137.00 | 137.00 | - |
Mar 18, 2025 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | - |
Mar 17, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 70 |
Mar 14, 2025 | 0.424046 Dividend | |||||
Mar 14, 2025 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | - |
Mar 13, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 126.51 | - |
Mar 12, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 127.51 | - |
Mar 11, 2025 | 125.00 | 127.00 | 125.00 | 127.00 | 126.51 | - |
Mar 10, 2025 | 133.00 | 133.00 | 124.00 | 124.00 | 123.52 | - |
Mar 7, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 132.49 | - |
Mar 6, 2025 | 140.00 | 140.00 | 134.00 | 134.00 | 133.48 | - |
Mar 5, 2025 | 137.00 | 141.00 | 136.00 | 141.00 | 140.46 | - |
Mar 4, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.45 | 70 |
Mar 3, 2025 | 149.00 | 149.00 | 144.00 | 144.00 | 143.44 | - |
Feb 28, 2025 | 144.00 | 148.00 | 144.00 | 148.00 | 147.43 | - |
Feb 27, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.44 | - |
Feb 26, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.44 | - |
Feb 25, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.44 | - |
Feb 24, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 144.44 | - |
Feb 21, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.43 | - |
Feb 20, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 147.43 | - |
Feb 19, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.42 | - |
Feb 18, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 149.42 | - |
Feb 17, 2025 | 148.00 | 148.00 | 146.00 | 146.00 | 145.44 | - |
Feb 14, 2025 | 144.00 | 147.00 | 144.00 | 147.00 | 146.43 | - |
Feb 13, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 143.44 | - |
Feb 12, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 145.44 | - |
Feb 11, 2025 | 157.00 | 157.00 | 150.00 | 150.00 | 149.42 | - |
Feb 10, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.38 | - |
Feb 7, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 160.38 | - |
Feb 6, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.37 | - |
Feb 5, 2025 | 154.00 | 162.00 | 154.00 | 162.00 | 161.37 | - |
Feb 4, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 153.41 | - |
Feb 3, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 150.42 | - |
Jan 31, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.41 | - |
Jan 30, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.43 | - |
Jan 29, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 149.42 | - |
Jan 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.42 | - |
Jan 27, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.41 | - |
Jan 24, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.42 | - |
Jan 23, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 151.41 | - |
Jan 22, 2025 | 149.00 | 152.00 | 149.00 | 152.00 | 151.41 | - |
Jan 21, 2025 | 143.00 | 149.00 | 143.00 | 149.00 | 148.43 | - |
Jan 20, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.44 | - |
Jan 17, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.44 | - |
Jan 16, 2025 | 139.00 | 143.00 | 139.00 | 143.00 | 142.45 | - |
Jan 15, 2025 | 135.00 | 139.00 | 135.00 | 139.00 | 138.46 | - |
Jan 14, 2025 | 133.00 | 136.00 | 133.00 | 136.00 | 135.48 | 12 |
Jan 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.48 | - |
Jan 10, 2025 | 142.00 | 142.00 | 135.00 | 135.00 | 134.48 | - |
Jan 9, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 139.46 | - |
Jan 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.46 | - |
Jan 7, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 139.46 | - |
Jan 6, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.44 | - |
Jan 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.44 | - |
Jan 2, 2025 | 141.00 | 144.00 | 141.00 | 144.00 | 143.44 | - |
Dec 30, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.44 | - |
Dec 27, 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 143.44 | - |
Dec 23, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 141.45 | - |
Dec 20, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.44 | - |
Dec 19, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.44 | - |
Dec 18, 2024 | 154.00 | 154.00 | 145.00 | 145.00 | 144.44 | - |
Dec 17, 2024 | 158.00 | 158.00 | 154.00 | 154.00 | 153.41 | - |
Dec 16, 2024 | 0.424046 Dividend | |||||
Dec 16, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.38 | - |
Dec 13, 2024 | 162.00 | 162.00 | 160.00 | 160.00 | 158.89 | - |
Dec 12, 2024 | 164.00 | 164.00 | 161.00 | 161.00 | 159.89 | - |
Dec 11, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 163.86 | - |
Dec 10, 2024 | 166.00 | 166.00 | 164.00 | 164.00 | 162.87 | - |
Dec 9, 2024 | 170.00 | 174.00 | 166.00 | 166.00 | 164.85 | 1 |
Dec 6, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 172.80 | - |
Dec 5, 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 173.79 | 12 |
Dec 4, 2024 | 181.00 | 181.00 | 180.00 | 180.00 | 178.76 | - |
Dec 3, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 179.75 | - |
Dec 2, 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 179.75 | - |
Nov 29, 2024 | 180.00 | 186.00 | 179.00 | 179.00 | 177.76 | 5 |
Nov 28, 2024 | 181.00 | 181.00 | 180.00 | 180.00 | 178.76 | - |
Nov 27, 2024 | 188.00 | 188.00 | 181.00 | 181.00 | 179.75 | - |
Nov 26, 2024 | 191.00 | 191.00 | 189.00 | 189.00 | 187.69 | - |
Nov 25, 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 187.69 | - |
Nov 22, 2024 | 191.00 | 191.00 | 189.00 | 189.00 | 187.69 | 12 |
Nov 21, 2024 | 183.00 | 189.00 | 183.00 | 189.00 | 187.69 | - |
Nov 20, 2024 | 182.00 | 183.00 | 182.00 | 183.00 | 181.74 | - |
Nov 19, 2024 | 179.00 | 182.00 | 179.00 | 182.00 | 180.74 | - |
Nov 18, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.76 | - |
Nov 15, 2024 | 181.00 | 182.00 | 181.00 | 182.00 | 180.74 | - |
Nov 14, 2024 | 179.00 | 181.00 | 179.00 | 181.00 | 179.75 | - |
Nov 13, 2024 | 184.00 | 184.00 | 180.00 | 180.00 | 178.76 | - |
Nov 12, 2024 | 188.00 | 188.00 | 184.00 | 184.00 | 182.73 | - |
Nov 11, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.76 | - |
Nov 8, 2024 | 175.00 | 179.00 | 175.00 | 179.00 | 177.76 | - |
Nov 7, 2024 | 178.00 | 178.00 | 174.00 | 174.00 | 172.80 | - |
Nov 6, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 164.85 | - |
Nov 5, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.87 | - |
Nov 4, 2024 | 164.00 | 164.00 | 162.00 | 162.00 | 160.88 | - |
Nov 1, 2024 | 164.00 | 164.00 | 162.00 | 162.00 | 160.88 | - |
Oct 31, 2024 | 166.00 | 166.00 | 164.00 | 164.00 | 162.87 | - |
Oct 30, 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 164.85 | - |
Oct 29, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.85 | - |
Oct 28, 2024 | 163.00 | 167.00 | 163.00 | 167.00 | 165.85 | - |
Oct 25, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.87 | - |
Oct 24, 2024 | 161.00 | 163.00 | 161.00 | 163.00 | 161.87 | - |
Oct 23, 2024 | 163.00 | 164.00 | 161.00 | 161.00 | 159.89 | 17 |
Oct 22, 2024 | 164.00 | 164.00 | 163.00 | 163.00 | 161.87 | - |
Oct 21, 2024 | 165.00 | 165.00 | 164.00 | 164.00 | 162.87 | - |
Oct 18, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 163.86 | - |
Oct 17, 2024 | 163.00 | 166.00 | 163.00 | 166.00 | 164.85 | - |
Oct 16, 2024 | 160.00 | 163.00 | 160.00 | 163.00 | 161.87 | - |
Oct 15, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 159.89 | - |
Oct 14, 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 157.90 | - |
Oct 11, 2024 | 156.00 | 162.00 | 156.00 | 162.00 | 160.88 | 23 |
Oct 10, 2024 | 159.00 | 159.00 | 156.00 | 156.00 | 154.92 | - |
Oct 9, 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 157.90 | - |
Oct 8, 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 155.92 | - |
Oct 7, 2024 | 157.00 | 157.00 | 156.00 | 156.00 | 154.92 | - |
Oct 4, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 151.94 | - |
Oct 3, 2024 | 151.00 | 153.00 | 151.00 | 153.00 | 151.94 | - |
Oct 2, 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 149.96 | - |
Oct 1, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 148.96 | - |
Sep 30, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 146.98 | - |
Sep 27, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 146.98 | - |
Sep 26, 2024 | 147.00 | 148.00 | 147.00 | 148.00 | 146.98 | - |
Sep 25, 2024 | 148.00 | 151.00 | 147.00 | 147.00 | 145.98 | 70 |
Sep 24, 2024 | 147.00 | 151.00 | 147.00 | 148.00 | 146.98 | 18 |
Sep 23, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.00 | - |
Sep 20, 2024 | 143.00 | 145.00 | 143.00 | 145.00 | 144.00 | - |
Sep 19, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.03 | - |
Sep 18, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.03 | - |
Sep 17, 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 138.04 | - |
Sep 16, 2024 | 0.424046 Dividend | |||||
Sep 16, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.06 | - |
Sep 13, 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 134.57 | - |
Sep 12, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.61 | - |
Sep 11, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 130.62 | - |
Sep 10, 2024 | 136.00 | 136.00 | 134.00 | 134.00 | 132.59 | - |
Sep 9, 2024 | 133.00 | 137.00 | 133.00 | 137.00 | 135.56 | 90 |
Sep 6, 2024 | 132.00 | 132.00 | 130.00 | 130.00 | 128.64 | - |
Sep 5, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 130.62 | - |
Sep 4, 2024 | 133.00 | 136.00 | 133.00 | 133.00 | 131.61 | 15 |
Sep 3, 2024 | 137.00 | 137.00 | 133.00 | 133.00 | 131.61 | - |
Sep 2, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 135.56 | - |
Aug 30, 2024 | 134.00 | 135.00 | 134.00 | 135.00 | 133.58 | - |
Aug 29, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.61 | - |
Aug 28, 2024 | 136.00 | 138.00 | 134.00 | 134.00 | 132.59 | 2 |
Aug 27, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 134.57 | - |
Aug 26, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.59 | - |
Aug 23, 2024 | 131.00 | 134.00 | 131.00 | 134.00 | 132.59 | - |
Aug 22, 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 128.64 | - |
Aug 21, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 126.66 | - |
Aug 20, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 125.67 | - |
Aug 19, 2024 | 128.00 | 132.00 | 128.00 | 129.00 | 127.65 | 8 |
Aug 16, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.66 | - |
Aug 15, 2024 | 125.00 | 129.00 | 125.00 | 129.00 | 127.65 | 10 |
Aug 14, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 124.68 | - |
Aug 13, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 121.71 | - |
Aug 12, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 121.71 | - |
Aug 9, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.70 | - |
Aug 8, 2024 | 119.00 | 123.00 | 119.00 | 123.00 | 121.71 | 135 |
Aug 7, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 118.74 | - |
Aug 6, 2024 | 114.00 | 120.00 | 114.00 | 120.00 | 118.74 | 10 |
Aug 5, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.85 | - |
Aug 2, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.66 | - |
Aug 1, 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 127.65 | - |
Jul 31, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 131.61 | 1 |
Jul 30, 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 130.62 | - |
Jul 29, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.63 | - |
Jul 26, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.65 | - |
Jul 25, 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 128.64 | - |
Jul 24, 2024 | 129.00 | 129.00 | 127.00 | 127.00 | 125.67 | - |
Jul 23, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 127.65 | - |
Jul 22, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.67 | - |
Jul 19, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.66 | - |
Jul 18, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 126.66 | - |
Jul 17, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.66 | - |
Jul 16, 2024 | 125.00 | 130.00 | 125.00 | 128.00 | 126.66 | 7 |
Jul 15, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.69 | - |
Jul 12, 2024 | 123.00 | 128.00 | 123.00 | 125.00 | 123.69 | 10 |
Jul 11, 2024 | 118.00 | 122.00 | 118.00 | 122.00 | 120.72 | - |
Jul 10, 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 115.77 | - |
Jul 9, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.79 | - |
Jul 8, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.78 | - |
Jul 5, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.79 | - |
Jul 4, 2024 | 115.00 | 118.00 | 115.00 | 115.00 | 113.79 | 1 |
Jul 3, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 113.79 | - |
Jul 2, 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 114.78 | - |
Jul 1, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.81 | - |
Jun 28, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.83 | - |
Jun 27, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 109.84 | - |
Jun 26, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 106.87 | - |
Jun 25, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 106.87 | - |
Jun 24, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.87 | - |
Jun 21, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 107.86 | - |
Jun 20, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 106.87 | - |
Jun 19, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.88 | - |
Jun 18, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 105.88 | - |
Jun 17, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 104.89 | - |
Jun 14, 2024 | 0.424046 Dividend | |||||
Jun 14, 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 105.88 | - |
Jun 13, 2024 | 114.00 | 114.00 | 109.00 | 109.00 | 107.37 | - |
Related Tickers
ONE.F Onex Corporation
68.50
+2.24%
BRWM.L BlackRock World Mining Trust Ord
5.27
-99.00%
SII Sprott Inc.
63.21
-0.25%
TPG TPG Inc.
49.82
-3.82%
SMT.L Scottish Mortgage Ord
9.90
-99.00%
ARES Ares Management Corporation
166.56
-2.49%
TROW T. Rowe Price Group, Inc.
91.58
-1.85%
BAM Brookfield Asset Management Ltd.
54.60
-2.74%
KKR KKR & Co. Inc.
121.33
-3.12%
MAIN Main Street Capital Corporation
57.76
-0.81%