Hypothekarbank Lenzburg AG (SWX:HBLN)
Switzerland · Delayed Price · Currency is CHF 3,980.00
-40.00 (-1.00%)
At close: Dec 19, 2025
SWX:HBLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4,020.00 | 4,020.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.00% | 77 |
| Dec 18, 2025 | 4,040.00 | 4,040.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.99% | 8 |
| Dec 17, 2025 | 4,040.00 | 4,060.00 | 4,000.00 | 4,060.00 | 4,060.00 | 1.50% | 25 |
| Dec 16, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | - |
| Dec 15, 2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.48% | 13 |
| Dec 12, 2025 | 4,060.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | - | 8 |
| Dec 11, 2025 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | - | 6 |
| Dec 10, 2025 | 4,020.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | - | 13 |
| Dec 9, 2025 | 4,000.00 | 4,060.00 | 4,000.00 | 4,060.00 | 4,060.00 | 0.50% | 32 |
| Dec 8, 2025 | 3,980.00 | 4,060.00 | 3,980.00 | 4,040.00 | 4,040.00 | 1.51% | 31 |
| Dec 5, 2025 | 4,000.00 | 4,000.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.97% | 11 |
| Dec 4, 2025 | 4,020.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | 1.50% | 21 |
| Dec 3, 2025 | 4,020.00 | 4,060.00 | 3,960.00 | 4,000.00 | 4,000.00 | -0.99% | 40 |
| Dec 2, 2025 | 4,020.00 | 4,040.00 | 4,020.00 | 4,040.00 | 4,040.00 | 0.50% | 6 |
| Dec 1, 2025 | 4,060.00 | 4,060.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.99% | 3 |
| Nov 28, 2025 | 4,000.00 | 4,060.00 | 4,000.00 | 4,060.00 | 4,060.00 | 0.50% | 20 |
| Nov 27, 2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | - | 10 |
| Nov 26, 2025 | 4,000.00 | 4,040.00 | 3,960.00 | 4,040.00 | 4,040.00 | - | 20 |
| Nov 25, 2025 | 4,040.00 | 4,040.00 | 3,980.00 | 4,040.00 | 4,040.00 | 0.50% | 19 |
| Nov 24, 2025 | 3,980.00 | 4,020.00 | 3,960.00 | 4,020.00 | 4,020.00 | -0.50% | 18 |
| Nov 21, 2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.50% | 6 |
| Nov 20, 2025 | 4,000.00 | 4,020.00 | 3,980.00 | 4,020.00 | 4,020.00 | - | 14 |
| Nov 19, 2025 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | - | 11 |
| Nov 18, 2025 | 3,980.00 | 4,020.00 | 3,980.00 | 4,020.00 | 4,020.00 | 1.01% | 18 |
| Nov 17, 2025 | 3,980.00 | 4,020.00 | 3,940.00 | 3,980.00 | 3,980.00 | -1.49% | 96 |
| Nov 14, 2025 | 4,000.00 | 4,040.00 | 3,980.00 | 4,040.00 | 4,040.00 | 1.00% | 20 |
| Nov 13, 2025 | 4,000.00 | 4,000.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.50% | 7 |
| Nov 12, 2025 | 4,000.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | 0.50% | 15 |
| Nov 11, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 6 |
| Nov 10, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.50% | 1 |
| Nov 7, 2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | - |
| Nov 6, 2025 | 4,000.00 | 4,020.00 | 3,980.00 | 4,020.00 | 4,020.00 | - | 19 |
| Nov 5, 2025 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.50% | 3 |
| Nov 4, 2025 | 4,020.00 | 4,020.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 4 |
| Nov 3, 2025 | 4,040.00 | 4,040.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 18 |
| Oct 31, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.50% | 4 |
| Oct 30, 2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,020.00 | 4,020.00 | -0.50% | 11 |
| Oct 29, 2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | - | 8 |
| Oct 28, 2025 | 4,040.00 | 4,040.00 | 4,020.00 | 4,040.00 | 4,040.00 | - | 9 |
| Oct 27, 2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | 1.00% | 19 |
| Oct 24, 2025 | 4,000.00 | 4,000.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.99% | 30 |
| Oct 23, 2025 | 3,980.00 | 4,060.00 | 3,980.00 | 4,040.00 | 4,040.00 | 1.00% | 17 |
| Oct 22, 2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 15 |
| Oct 21, 2025 | 4,020.00 | 4,060.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 14 |
| Oct 20, 2025 | 4,040.00 | 4,060.00 | 3,980.00 | 4,000.00 | 4,000.00 | -0.50% | 40 |
| Oct 17, 2025 | 4,000.00 | 4,020.00 | 3,980.00 | 4,020.00 | 4,020.00 | - | 15 |
| Oct 16, 2025 | 4,020.00 | 4,020.00 | 4,000.00 | 4,020.00 | 4,020.00 | -0.99% | 13 |
| Oct 15, 2025 | 4,020.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | 0.50% | 9 |
| Oct 14, 2025 | 4,020.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | 1.00% | 4 |
| Oct 13, 2025 | 4,060.00 | 4,060.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.99% | 10 |