Hypothekarbank Lenzburg AG (SWX:HBLN)
Switzerland · Delayed Price · Currency is CHF 4,040.00
-40.00 (-0.98%)
Sep 30, 2025, 10:29 AM CET
SWX:HBLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4,020.00 | 4,120.00 | 4,020.00 | 4,080.00 | 4,080.00 | 1.49% | 24 |
| 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 | - | 47 |
| Sep 24, 2025 | 4,080.00 | 4,100.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.49% | 8 |
| Sep 23, 2025 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.97% | 2 |
| Sep 22, 2025 | 4,060.00 | 4,120.00 | 4,060.00 | 4,120.00 | 4,120.00 | 2.49% | 17 |
| Sep 19, 2025 | 4,100.00 | 4,160.00 | 4,020.00 | 4,020.00 | 4,020.00 | -1.95% | 76 |
| Sep 18, 2025 | 4,140.00 | 4,160.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 41 |
| Sep 17, 2025 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 1.47% | 2 |
| Sep 16, 2025 | 4,140.00 | 4,140.00 | 4,080.00 | 4,080.00 | 4,080.00 | -1.45% | 15 |
| Sep 15, 2025 | 4,120.00 | 4,140.00 | 4,120.00 | 4,140.00 | 4,140.00 | - | 5 |
| Sep 12, 2025 | 4,120.00 | 4,140.00 | 4,120.00 | 4,140.00 | 4,140.00 | 0.49% | 8 |
| Sep 11, 2025 | 4,120.00 | 4,120.00 | 4,080.00 | 4,120.00 | 4,120.00 | - | 35 |
| Sep 10, 2025 | 4,060.00 | 4,120.00 | 4,040.00 | 4,120.00 | 4,120.00 | 0.98% | 75 |
| Sep 9, 2025 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.49% | 2 |
| Sep 8, 2025 | 4,100.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | - | 16 |
| Sep 5, 2025 | 4,100.00 | 4,100.00 | 4,060.00 | 4,100.00 | 4,100.00 | - | 11 |
| Sep 4, 2025 | 4,040.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | - | 15 |
| Sep 3, 2025 | 4,020.00 | 4,100.00 | 4,020.00 | 4,100.00 | 4,100.00 | 2.50% | 30 |
| Sep 2, 2025 | 4,020.00 | 4,040.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 13 |
| Sep 1, 2025 | 4,020.00 | 4,040.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.50% | 4 |
| Aug 29, 2025 | 4,000.00 | 4,040.00 | 4,000.00 | 4,020.00 | 4,020.00 | 0.50% | 56 |
| Aug 28, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 13 |
| Aug 27, 2025 | 4,000.00 | 4,020.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 22 |
| Aug 26, 2025 | 4,060.00 | 4,080.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.48% | 94 |
| Aug 25, 2025 | 4,100.00 | 4,100.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.98% | 18 |
| Aug 22, 2025 | 4,120.00 | 4,120.00 | 4,060.00 | 4,100.00 | 4,100.00 | - | 38 |
| Aug 21, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 3 |
| Aug 20, 2025 | 4,100.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.49% | 40 |
| Aug 19, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Aug 18, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Aug 15, 2025 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | - | - |
| Aug 14, 2025 | 4,100.00 | 4,120.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.49% | 16 |
| Aug 13, 2025 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | - | 17 |
| Aug 12, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | - |
| Aug 11, 2025 | 4,100.00 | 4,100.00 | 4,080.00 | 4,100.00 | 4,100.00 | - | 15 |
| Aug 8, 2025 | 4,120.00 | 4,140.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 13 |
| Aug 7, 2025 | 4,120.00 | 4,120.00 | 4,080.00 | 4,100.00 | 4,100.00 | -0.49% | 9 |
| Aug 6, 2025 | 4,100.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,120.00 | 0.49% | 21 |
| Aug 5, 2025 | 4,080.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | 0.49% | 36 |
| Aug 4, 2025 | 4,120.00 | 4,120.00 | 4,040.00 | 4,080.00 | 4,080.00 | - | 60 |
| Jul 31, 2025 | 4,080.00 | 4,080.00 | 4,060.00 | 4,080.00 | 4,080.00 | - | 4 |
| Jul 30, 2025 | 4,100.00 | 4,100.00 | 4,060.00 | 4,080.00 | 4,080.00 | -0.97% | 30 |
| Jul 29, 2025 | 4,100.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,120.00 | 0.49% | 22 |
| Jul 28, 2025 | 4,080.00 | 4,100.00 | 4,040.00 | 4,100.00 | 4,100.00 | 0.49% | 13 |
| Jul 25, 2025 | 4,080.00 | 4,100.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.99% | 7 |
| Jul 24, 2025 | 4,100.00 | 4,100.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.98% | 18 |
| Jul 23, 2025 | 4,120.00 | 4,160.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.97% | 25 |
| Jul 22, 2025 | 4,160.00 | 4,180.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.96% | 26 |
| Jul 21, 2025 | 4,040.00 | 4,160.00 | 4,020.00 | 4,160.00 | 4,160.00 | 1.96% | 75 |