Liechtensteinische Landesbank Aktiengesellschaft (BST:LLS1)
Germany · Delayed Price · Currency is EUR 109.00
+0.40 (0.37%)
At close: May 19, 2026
BST:LLS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 104.60 | 108.60 | 104.00 | 108.60 | 108.60 | 3.82% | - |
| May 15, 2026 | 104.40 | 105.00 | 104.00 | 104.60 | 104.60 | 1.16% | - |
| May 14, 2026 | 104.00 | 105.00 | 103.00 | 103.40 | 103.40 | -0.58% | - |
| May 13, 2026 | 104.20 | 104.20 | 102.40 | 104.00 | 104.00 | 0.19% | - |
| May 12, 2026 | 102.80 | 104.00 | 102.40 | 103.80 | 103.80 | 0.39% | - |
| May 11, 2026 | 103.00 | 104.20 | 102.60 | 103.40 | 103.40 | - | - |
| May 8, 2026 | 101.80 | 103.60 | 101.20 | 103.40 | 103.40 | 1.37% | - |
| May 7, 2026 | 104.00 | 104.00 | 101.60 | 102.00 | 102.00 | -2.86% | 444 |
| May 6, 2026 | 105.20 | 105.60 | 104.40 | 105.00 | 105.00 | 1.16% | - |
| May 5, 2026 | 103.80 | 104.40 | 102.80 | 103.80 | 103.80 | 0.19% | 96 |
| May 4, 2026 | 105.00 | 105.20 | 103.40 | 103.60 | 103.60 | -1.15% | - |
| Apr 30, 2026 | 102.00 | 105.00 | 102.00 | 104.80 | 104.80 | 1.55% | - |
| Apr 29, 2026 | 105.20 | 105.40 | 103.20 | 103.20 | 103.20 | -1.53% | - |
| Apr 28, 2026 | 102.80 | 104.80 | 102.80 | 104.80 | 104.80 | 1.95% | - |
| Apr 27, 2026 | 102.40 | 103.00 | 101.40 | 102.80 | 102.80 | 0.19% | 2 |
| Apr 24, 2026 | 101.40 | 103.20 | 101.00 | 102.60 | 102.60 | 1.38% | - |
| Apr 23, 2026 | 99.60 | 102.60 | 99.60 | 101.20 | 101.20 | 0.80% | - |
| Apr 22, 2026 | 102.40 | 102.40 | 100.00 | 100.40 | 100.40 | -1.18% | - |
| Apr 21, 2026 | 102.20 | 102.80 | 101.60 | 101.60 | 101.60 | -3.97% | - |
| Apr 20, 2026 | 104.20 | 105.80 | 104.00 | 105.80 | 102.75 | 0.57% | - |
| Apr 17, 2026 | 105.20 | 106.20 | 104.60 | 105.20 | 102.16 | -0.94% | - |
| Apr 16, 2026 | 107.80 | 107.80 | 105.40 | 106.20 | 103.13 | -0.93% | - |
| Apr 15, 2026 | 111.00 | 111.20 | 106.60 | 107.20 | 104.10 | -3.42% | - |
| Apr 14, 2026 | 108.80 | 111.20 | 108.80 | 111.00 | 107.79 | 1.83% | - |
| Apr 13, 2026 | 107.60 | 109.20 | 107.60 | 109.00 | 105.85 | - | - |
| Apr 10, 2026 | 109.20 | 109.80 | 108.60 | 109.00 | 105.85 | -0.73% | - |
| Apr 9, 2026 | 110.40 | 110.40 | 108.20 | 109.80 | 106.63 | -0.72% | 4 |
| Apr 8, 2026 | 108.40 | 110.80 | 108.20 | 110.60 | 107.41 | 3.17% | 2 |
| Apr 7, 2026 | 108.00 | 109.20 | 106.20 | 107.20 | 104.10 | -1.65% | - |
| Apr 2, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 105.85 | 0.93% | - |
| Apr 1, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 104.88 | -0.92% | 30 |
| Mar 31, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 105.85 | - | - |
| Mar 30, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 105.85 | - | 880 |
| Mar 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 105.85 | - | - |
| Mar 26, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 105.85 | -0.91% | - |
| Mar 25, 2026 | 111.00 | 111.00 | 107.00 | 110.00 | 106.82 | - | 35 |
| Mar 24, 2026 | 109.00 | 111.00 | 108.00 | 110.00 | 106.82 | - | - |
| Mar 23, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 106.82 | 2.80% | - |
| Mar 20, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 103.91 | - | - |
| Mar 19, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 103.91 | - | 2 |
| Mar 18, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 103.91 | -0.93% | - |
| Mar 17, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 104.88 | - | - |
| Mar 16, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 104.88 | 2.86% | - |
| Mar 13, 2026 | 105.00 | 107.00 | 103.00 | 105.00 | 101.97 | - | 50 |
| Mar 12, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 101.97 | -0.94% | 100 |
| Mar 11, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 102.94 | -0.93% | - |
| Mar 10, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 103.91 | 0.94% | 100 |
| Mar 9, 2026 | 102.00 | 106.00 | 101.00 | 106.00 | 102.94 | 1.92% | - |
| Mar 6, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 101.00 | -2.80% | 380 |
| Mar 5, 2026 | 104.00 | 107.00 | 103.00 | 107.00 | 103.91 | 1.90% | - |