Hypothekarbank Lenzburg AG (SWX:HBLN)
Switzerland · Delayed Price · Currency is CHF 4,060.00
+20.00 (0.50%)
At close: Nov 28, 2025
SWX:HBLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4,040.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | - | 46 |
| Oct 9, 2025 | 4,020.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | -0.49% | 28 |
| Oct 8, 2025 | 4,040.00 | 4,060.00 | 4,020.00 | 4,060.00 | 4,060.00 | 0.50% | 7 |
| Oct 7, 2025 | 4,060.00 | 4,060.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 5 |
| Oct 6, 2025 | 4,060.00 | 4,060.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 8 |
| Oct 3, 2025 | 4,080.00 | 4,080.00 | 4,020.00 | 4,040.00 | 4,040.00 | -0.98% | 21 |
| Oct 2, 2025 | 4,100.00 | 4,120.00 | 4,060.00 | 4,080.00 | 4,080.00 | -0.49% | 13 |
| Oct 1, 2025 | 4,100.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1.49% | 22 |
| Sep 30, 2025 | 4,080.00 | 4,080.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.98% | 9 |
| Sep 29, 2025 | 4,020.00 | 4,120.00 | 4,020.00 | 4,080.00 | 4,080.00 | 1.49% | 23 |
| Sep 26, 2025 | 4,060.00 | 4,060.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.99% | 2 |
| Sep 25, 2025 | 4,060.00 | 4,060.00 | 4,000.00 | 4,060.00 | 4,060.00 | - | 46 |
| Sep 24, 2025 | 4,080.00 | 4,100.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.49% | 7 |
| Sep 23, 2025 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.97% | 1 |
| Sep 22, 2025 | 4,060.00 | 4,120.00 | 4,060.00 | 4,120.00 | 4,120.00 | 2.49% | 16 |