UK markets open in 3 hours 58 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,370.12 +162.99 (+0.90%) CRUDE OIL
79.07 +0.12 (+0.15%) GOLD FUTURES
2,310.20 +0.60 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,453.11 +1,711.19 (+3.74%)
Hamilton Lane Inc (1M0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:22AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 30 Apr 2024 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | - |
| 29 Apr 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - |
| 26 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 25 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 24 Apr 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - |
| 23 Apr 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - |
| 22 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 19 Apr 2024 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - |
| 18 Apr 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 17 Apr 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 16 Apr 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - |
| 15 Apr 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | - |
| 12 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 11 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 10 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 09 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 08 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 05 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 04 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 03 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 02 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 28 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 27 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 26 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 25 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 22 Mar 2024 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - |
| 21 Mar 2024 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 9 |
| 20 Mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 19 Mar 2024 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | - |
| 18 Mar 2024 | 96.50 | 97.50 | 96.50 | 97.00 | 97.00 | - |
| 15 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 14 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 14 Mar 2024 | 0.445 Dividend | |||||
| 13 Mar 2024 | 98.50 | 99.50 | 97.50 | 97.50 | 97.06 | 30 |
| 12 Mar 2024 | 98.50 | 99.00 | 98.50 | 98.50 | 98.05 | - |
| 11 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.55 | - |
| 08 Mar 2024 | 99.50 | 99.50 | 98.50 | 99.00 | 98.55 | - |
| 07 Mar 2024 | 98.00 | 99.00 | 98.00 | 98.50 | 98.05 | 10 |
| 06 Mar 2024 | 99.00 | 99.50 | 97.50 | 97.50 | 97.06 | - |
| 05 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.53 | - |
| 04 Mar 2024 | 106.00 | 106.00 | 103.00 | 103.00 | 102.53 | 1 |
| 01 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.52 | - |
| 29 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.52 | - |
| 28 Feb 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 106.51 | - |
| 27 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.51 | - |
| 26 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.50 | - |
| 23 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.50 | - |
| 22 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.51 | - |
| 21 Feb 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 108.50 | 15 |
| 20 Feb 2024 | 111.00 | 111.00 | 108.00 | 108.00 | 107.51 | - |
| 19 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.49 | - |
| 16 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.50 | - |
| 15 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.51 | - |
| 14 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.53 | - |
| 13 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.51 | - |
| 12 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.51 | - |
| 09 Feb 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 106.51 | - |
| 08 Feb 2024 | 105.00 | 106.00 | 104.00 | 104.00 | 103.53 | - |
| 07 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.53 | - |
| 06 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.50 | - |
| 05 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.49 | - |
| 02 Feb 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 109.50 | - |
| 01 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.51 | 1 |
| 31 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.50 | - |
| 30 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.50 | - |
| 29 Jan 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 104.52 | - |
| 26 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.51 | - |
| 25 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.52 | - |
| 24 Jan 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 104.52 | 4 |
| 23 Jan 2024 | 109.00 | 109.00 | 107.00 | 107.00 | 106.51 | - |
| 22 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.50 | - |
| 19 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.52 | - |
| 18 Jan 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.52 | - |
| 17 Jan 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 103.53 | - |
| 16 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.53 | - |
| 15 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.54 | - |
| 12 Jan 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 99.54 | - |
| 11 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.54 | - |
| 10 Jan 2024 | 99.00 | 99.50 | 99.00 | 99.50 | 99.05 | - |
| 09 Jan 2024 | 101.00 | 101.00 | 99.50 | 99.50 | 99.05 | - |
| 08 Jan 2024 | 98.50 | 99.50 | 98.50 | 99.50 | 99.05 | - |
| 05 Jan 2024 | 98.50 | 98.50 | 98.00 | 98.00 | 97.55 | 15 |
| 04 Jan 2024 | 98.50 | 99.00 | 98.50 | 98.50 | 98.05 | - |
| 03 Jan 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.53 | - |
| 02 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.53 | - |
| 29 Dec 2023 | 104.00 | 104.00 | 103.00 | 103.00 | 102.53 | - |
| 28 Dec 2023 | 104.00 | 104.00 | 103.00 | 103.00 | 102.53 | - |
| 27 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.53 | - |
| 22 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.54 | - |
| 21 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.05 | - |
| 20 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.54 | - |
| 19 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.54 | - |
| 18 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.54 | - |
| 15 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.05 | - |
| 14 Dec 2023 | 98.00 | 99.50 | 98.00 | 99.50 | 99.05 | - |
| 14 Dec 2023 | 0.445 Dividend | |||||
| 13 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 95.62 | - |
| 12 Dec 2023 | 96.50 | 96.50 | 96.00 | 96.50 | 95.62 | 2 |
| 11 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 95.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.