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 Adj Close Volume
Jun 13, 2025125.00125.00119.00119.00119.00-
Jun 12, 2025126.00126.00125.00125.00125.00-
Jun 11, 2025131.00131.00126.00126.00126.00-
Jun 10, 2025132.00132.00130.00130.00130.00-
Jun 9, 2025129.00132.00129.00132.00132.00-
Jun 6, 2025130.00132.00130.00132.00132.00-
Jun 5, 2025129.00129.00129.00129.00129.00-
Jun 4, 2025130.00130.00128.00128.00128.00-
Jun 3, 2025129.00130.00129.00130.00130.00-
Jun 2, 2025129.00129.00128.00128.00128.00-
May 30, 2025136.00136.00130.00130.00130.00-
May 29, 2025154.00154.00154.00154.00154.00-
May 28, 2025151.00154.00151.00154.00154.00-
May 27, 2025144.00150.00144.00150.00150.00-
May 26, 2025143.00143.00143.00143.00143.00-
May 23, 2025143.00144.00143.00144.00144.00-
May 22, 2025141.00145.00141.00145.00145.00-
May 21, 2025146.00146.00141.00141.00141.00-
May 20, 2025152.00152.00149.00149.00149.00-
May 19, 2025153.00153.00152.00152.00152.00-
May 16, 2025150.00153.00150.00153.00153.00-
May 15, 2025155.00155.00151.00151.00151.00-
May 14, 2025154.00154.00154.00154.00154.00-
May 13, 2025154.00155.00154.00155.00155.00-
May 12, 2025143.00154.00143.00154.00154.00-
May 9, 2025143.00143.00143.00143.00143.00-
May 8, 2025138.00144.00138.00144.00144.00-
May 7, 2025137.00140.00137.00138.00138.0096
May 6, 2025140.00140.00137.00137.00137.00-
May 5, 2025140.00140.00140.00140.00140.00-
May 2, 2025136.00141.00136.00141.00141.00-
Apr 30, 2025134.00134.00134.00134.00134.00-
Apr 29, 2025131.00134.00131.00134.00134.00-
Apr 28, 2025129.00130.00129.00130.00130.00-
Apr 25, 2025129.00129.00129.00129.00129.00-
Apr 24, 2025126.00129.00126.00129.00129.00-
Apr 23, 2025119.00125.00119.00125.00125.00-
Apr 22, 2025112.00117.00112.00117.00117.00-
Apr 17, 2025117.00119.00117.00119.00119.00-
Apr 16, 2025123.00123.00116.00116.00116.00-
Apr 15, 2025123.00123.00123.00123.00123.00-
Apr 14, 2025119.00121.00119.00121.00121.00-
Apr 11, 2025121.00121.00118.00118.00118.00-
Apr 10, 2025131.00131.00121.00121.00121.00-
Apr 9, 2025113.00113.00113.00113.00113.00-
Apr 8, 2025121.00121.00112.00112.00112.00-
Apr 7, 2025115.00120.00115.00120.00120.00-
Apr 4, 2025126.00126.00123.00123.00123.00-
Apr 3, 2025140.00140.00126.00126.00126.0098
Apr 2, 2025139.00141.00139.00141.00141.00-
Apr 1, 2025134.00139.00134.00139.00139.00-
Mar 31, 2025132.00136.00132.00136.00136.00-
Mar 28, 2025136.00136.00132.00132.00132.00-
Mar 27, 2025140.00140.00138.00138.00138.00-
Mar 26, 2025142.00142.00142.00142.00142.00-
Mar 25, 2025141.00145.00141.00145.00145.00-
Mar 24, 2025137.00141.00137.00141.00141.0080
Mar 21, 2025134.00138.00134.00138.00138.00-
Mar 20, 2025136.00136.00136.00136.00136.00-
Mar 19, 2025130.00137.00130.00137.00137.00-
Mar 18, 2025129.00131.00129.00131.00131.00-
Mar 17, 2025130.00130.00129.00129.00129.0070
Mar 14, 2025 0.424046 Dividend
Mar 14, 2025127.00129.00127.00129.00129.00-
Mar 13, 2025129.00129.00127.00127.00126.51-
Mar 12, 2025127.00128.00127.00128.00127.51-
Mar 11, 2025125.00127.00125.00127.00126.51-
Mar 10, 2025133.00133.00124.00124.00123.52-
Mar 7, 2025135.00135.00133.00133.00132.49-
Mar 6, 2025140.00140.00134.00134.00133.48-
Mar 5, 2025137.00141.00136.00141.00140.46-
Mar 4, 2025144.00144.00143.00143.00142.4570
Mar 3, 2025149.00149.00144.00144.00143.44-
Feb 28, 2025144.00148.00144.00148.00147.43-
Feb 27, 2025145.00145.00144.00144.00143.44-
Feb 26, 2025145.00145.00145.00145.00144.44-
Feb 25, 2025145.00145.00144.00144.00143.44-
Feb 24, 2025143.00145.00143.00145.00144.44-
Feb 21, 2025148.00148.00148.00148.00147.43-
Feb 20, 2025152.00152.00148.00148.00147.43-
Feb 19, 2025151.00151.00151.00151.00150.42-
Feb 18, 2025148.00150.00148.00150.00149.42-
Feb 17, 2025148.00148.00146.00146.00145.44-
Feb 14, 2025144.00147.00144.00147.00146.43-
Feb 13, 2025146.00146.00144.00144.00143.44-
Feb 12, 2025149.00149.00146.00146.00145.44-
Feb 11, 2025157.00157.00150.00150.00149.42-
Feb 10, 2025161.00161.00161.00161.00160.38-
Feb 7, 2025159.00161.00159.00161.00160.38-
Feb 6, 2025162.00162.00162.00162.00161.37-
Feb 5, 2025154.00162.00154.00162.00161.37-
Feb 4, 2025152.00154.00152.00154.00153.41-
Feb 3, 2025150.00151.00150.00151.00150.42-
Jan 31, 2025152.00152.00152.00152.00151.41-
Jan 30, 2025149.00149.00149.00149.00148.43-
Jan 29, 2025152.00152.00150.00150.00149.42-
Jan 28, 2025151.00151.00151.00151.00150.42-
Jan 27, 2025152.00152.00152.00152.00151.41-
Jan 24, 2025151.00151.00151.00151.00150.42-
Jan 23, 2025153.00153.00152.00152.00151.41-
Jan 22, 2025149.00152.00149.00152.00151.41-
Jan 21, 2025143.00149.00143.00149.00148.43-
Jan 20, 2025144.00144.00144.00144.00143.44-
Jan 17, 2025144.00144.00144.00144.00143.44-
Jan 16, 2025139.00143.00139.00143.00142.45-
Jan 15, 2025135.00139.00135.00139.00138.46-
Jan 14, 2025133.00136.00133.00136.00135.4812
Jan 13, 2025135.00135.00135.00135.00134.48-
Jan 10, 2025142.00142.00135.00135.00134.48-
Jan 9, 2025142.00142.00140.00140.00139.46-
Jan 8, 2025141.00141.00141.00141.00140.46-
Jan 7, 2025139.00140.00139.00140.00139.46-
Jan 6, 2025144.00144.00144.00144.00143.44-
Jan 3, 2025144.00144.00144.00144.00143.44-
Jan 2, 2025141.00144.00141.00144.00143.44-
Dec 30, 2024144.00144.00144.00144.00143.44-
Dec 27, 2024146.00146.00144.00144.00143.44-
Dec 23, 2024143.00143.00142.00142.00141.45-
Dec 20, 2024144.00144.00144.00144.00143.44-
Dec 19, 2024145.00145.00145.00145.00144.44-
Dec 18, 2024154.00154.00145.00145.00144.44-
Dec 17, 2024158.00158.00154.00154.00153.41-
Dec 16, 2024 0.424046 Dividend
Dec 16, 2024160.00160.00160.00160.00159.38-
Dec 13, 2024162.00162.00160.00160.00158.89-
Dec 12, 2024164.00164.00161.00161.00159.89-
Dec 11, 2024165.00165.00165.00165.00163.86-
Dec 10, 2024166.00166.00164.00164.00162.87-
Dec 9, 2024170.00174.00166.00166.00164.851
Dec 6, 2024174.00174.00174.00174.00172.80-
Dec 5, 2024179.00179.00175.00175.00173.7912
Dec 4, 2024181.00181.00180.00180.00178.76-
Dec 3, 2024181.00181.00181.00181.00179.75-
Dec 2, 2024182.00182.00181.00181.00179.75-
Nov 29, 2024180.00186.00179.00179.00177.765
Nov 28, 2024181.00181.00180.00180.00178.76-
Nov 27, 2024188.00188.00181.00181.00179.75-
Nov 26, 2024191.00191.00189.00189.00187.69-
Nov 25, 2024189.00189.00189.00189.00187.69-
Nov 22, 2024191.00191.00189.00189.00187.6912
Nov 21, 2024183.00189.00183.00189.00187.69-
Nov 20, 2024182.00183.00182.00183.00181.74-
Nov 19, 2024179.00182.00179.00182.00180.74-
Nov 18, 2024180.00180.00180.00180.00178.76-
Nov 15, 2024181.00182.00181.00182.00180.74-
Nov 14, 2024179.00181.00179.00181.00179.75-
Nov 13, 2024184.00184.00180.00180.00178.76-
Nov 12, 2024188.00188.00184.00184.00182.73-
Nov 11, 2024180.00180.00180.00180.00178.76-
Nov 8, 2024175.00179.00175.00179.00177.76-
Nov 7, 2024178.00178.00174.00174.00172.80-
Nov 6, 2024166.00166.00166.00166.00164.85-
Nov 5, 2024163.00163.00163.00163.00161.87-
Nov 4, 2024164.00164.00162.00162.00160.88-
Nov 1, 2024164.00164.00162.00162.00160.88-
Oct 31, 2024166.00166.00164.00164.00162.87-
Oct 30, 2024167.00167.00166.00166.00164.85-
Oct 29, 2024167.00167.00167.00167.00165.85-
Oct 28, 2024163.00167.00163.00167.00165.85-
Oct 25, 2024163.00163.00163.00163.00161.87-
Oct 24, 2024161.00163.00161.00163.00161.87-
Oct 23, 2024163.00164.00161.00161.00159.8917
Oct 22, 2024164.00164.00163.00163.00161.87-
Oct 21, 2024165.00165.00164.00164.00162.87-
Oct 18, 2024165.00165.00165.00165.00163.86-
Oct 17, 2024163.00166.00163.00166.00164.85-
Oct 16, 2024160.00163.00160.00163.00161.87-
Oct 15, 2024161.00161.00161.00161.00159.89-
Oct 14, 2024158.00159.00158.00159.00157.90-
Oct 11, 2024156.00162.00156.00162.00160.8823
Oct 10, 2024159.00159.00156.00156.00154.92-
Oct 9, 2024156.00159.00156.00159.00157.90-
Oct 8, 2024155.00157.00155.00157.00155.92-
Oct 7, 2024157.00157.00156.00156.00154.92-
Oct 4, 2024153.00153.00153.00153.00151.94-
Oct 3, 2024151.00153.00151.00153.00151.94-
Oct 2, 2024150.00151.00150.00151.00149.96-
Oct 1, 2024150.00150.00150.00150.00148.96-
Sep 30, 2024148.00148.00148.00148.00146.98-
Sep 27, 2024149.00149.00148.00148.00146.98-
Sep 26, 2024147.00148.00147.00148.00146.98-
Sep 25, 2024148.00151.00147.00147.00145.9870
Sep 24, 2024147.00151.00147.00148.00146.9818
Sep 23, 2024145.00145.00145.00145.00144.00-
Sep 20, 2024143.00145.00143.00145.00144.00-
Sep 19, 2024141.00141.00141.00141.00140.03-
Sep 18, 2024140.00140.00140.00140.00139.03-
Sep 17, 2024136.00139.00136.00139.00138.04-
Sep 16, 2024 0.424046 Dividend
Sep 16, 2024136.00136.00136.00136.00135.06-
Sep 13, 2024134.00136.00134.00136.00134.57-
Sep 12, 2024133.00133.00133.00133.00131.61-
Sep 11, 2024133.00133.00132.00132.00130.62-
Sep 10, 2024136.00136.00134.00134.00132.59-
Sep 9, 2024133.00137.00133.00137.00135.5690
Sep 6, 2024132.00132.00130.00130.00128.64-
Sep 5, 2024133.00133.00132.00132.00130.62-
Sep 4, 2024133.00136.00133.00133.00131.6115
Sep 3, 2024137.00137.00133.00133.00131.61-
Sep 2, 2024137.00137.00137.00137.00135.56-
Aug 30, 2024134.00135.00134.00135.00133.58-
Aug 29, 2024133.00133.00133.00133.00131.61-
Aug 28, 2024136.00138.00134.00134.00132.592
Aug 27, 2024135.00136.00135.00136.00134.57-
Aug 26, 2024134.00134.00134.00134.00132.59-
Aug 23, 2024131.00134.00131.00134.00132.59-
Aug 22, 2024129.00130.00129.00130.00128.64-
Aug 21, 2024127.00128.00127.00128.00126.66-
Aug 20, 2024130.00130.00127.00127.00125.67-
Aug 19, 2024128.00132.00128.00129.00127.658
Aug 16, 2024128.00128.00128.00128.00126.66-
Aug 15, 2024125.00129.00125.00129.00127.6510
Aug 14, 2024125.00126.00125.00126.00124.68-
Aug 13, 2024123.00123.00123.00123.00121.71-
Aug 12, 2024124.00124.00123.00123.00121.71-
Aug 9, 2024124.00124.00124.00124.00122.70-
Aug 8, 2024119.00123.00119.00123.00121.71135
Aug 7, 2024121.00121.00120.00120.00118.74-
Aug 6, 2024114.00120.00114.00120.00118.7410
Aug 5, 2024110.00110.00110.00110.00108.85-
Aug 2, 2024128.00128.00128.00128.00126.66-
Aug 1, 2024132.00132.00129.00129.00127.65-
Jul 31, 2024134.00134.00133.00133.00131.611
Jul 30, 2024130.00132.00130.00132.00130.62-
Jul 29, 2024131.00131.00131.00131.00129.63-
Jul 26, 2024129.00129.00129.00129.00127.65-
Jul 25, 2024127.00130.00127.00130.00128.64-
Jul 24, 2024129.00129.00127.00127.00125.67-
Jul 23, 2024130.00130.00129.00129.00127.65-
Jul 22, 2024127.00127.00127.00127.00125.67-
Jul 19, 2024128.00128.00128.00128.00126.66-
Jul 18, 2024129.00129.00128.00128.00126.66-
Jul 17, 2024128.00128.00128.00128.00126.66-
Jul 16, 2024125.00130.00125.00128.00126.667
Jul 15, 2024125.00125.00125.00125.00123.69-
Jul 12, 2024123.00128.00123.00125.00123.6910
Jul 11, 2024118.00122.00118.00122.00120.72-
Jul 10, 2024115.00117.00115.00117.00115.77-
Jul 9, 2024115.00115.00115.00115.00113.79-
Jul 8, 2024116.00116.00116.00116.00114.78-
Jul 5, 2024115.00115.00115.00115.00113.79-
Jul 4, 2024115.00118.00115.00115.00113.791
Jul 3, 2024117.00117.00115.00115.00113.79-
Jul 2, 2024113.00116.00113.00116.00114.78-
Jul 1, 2024113.00113.00113.00113.00111.81-
Jun 28, 2024112.00112.00112.00112.00110.83-
Jun 27, 2024109.00111.00109.00111.00109.84-
Jun 26, 2024109.00109.00108.00108.00106.87-
Jun 25, 2024107.00108.00107.00108.00106.87-
Jun 24, 2024108.00108.00108.00108.00106.87-
Jun 21, 2024109.00109.00109.00109.00107.86-
Jun 20, 2024107.00108.00107.00108.00106.87-
Jun 19, 2024107.00107.00107.00107.00105.88-
Jun 18, 2024106.00107.00106.00107.00105.88-
Jun 17, 2024107.00107.00106.00106.00104.89-
Jun 14, 2024 0.424046 Dividend
Jun 14, 2024109.00109.00107.00107.00105.88-
Jun 13, 2024114.00114.00109.00109.00107.37-

Related Tickers