Hypothekarbank Lenzburg AG (SWX:HBLN)
Switzerland · Delayed Price · Currency is CHF 4,140.00
0.00 (0.00%)
May 28, 2026, 3:59 PM CET
SWX:HBLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4,140.00 | 4,140.00 | 4,120.00 | 4,140.00 | 4,140.00 | -0.48% | 8 |
| May 26, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.48% | 2 |
| May 22, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.97% | 6 |
| May 21, 2026 | 4,180.00 | 4,180.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | 15 |
| May 20, 2026 | 4,160.00 | 4,180.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | 20 |
| May 19, 2026 | 4,180.00 | 4,200.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.49% | 30 |
| May 18, 2026 | 4,180.00 | 4,180.00 | 4,120.00 | 4,120.00 | 4,120.00 | -1.44% | 8 |
| May 15, 2026 | 4,140.00 | 4,180.00 | 4,120.00 | 4,180.00 | 4,180.00 | - | 27 |
| May 13, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 2 |
| May 12, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,180.00 | 4,180.00 | 0.48% | 8 |
| May 11, 2026 | 4,160.00 | 4,160.00 | 4,140.00 | 4,160.00 | 4,160.00 | -0.95% | 13 |
| May 8, 2026 | 4,160.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | 1.45% | 5 |
| May 7, 2026 | 4,200.00 | 4,200.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.43% | 13 |
| May 6, 2026 | 4,140.00 | 4,200.00 | 4,140.00 | 4,200.00 | 4,200.00 | 1.45% | 29 |
| May 5, 2026 | 4,180.00 | 4,180.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | 14 |
| May 4, 2026 | 4,180.00 | 4,180.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.48% | 19 |
| Apr 30, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - | 2 |
| Apr 29, 2026 | 4,160.00 | 4,160.00 | 4,100.00 | 4,160.00 | 4,160.00 | -0.95% | 37 |
| Apr 28, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | 0.96% | 12 |
| Apr 27, 2026 | 4,140.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.48% | 36 |
| Apr 24, 2026 | 4,120.00 | 4,140.00 | 4,120.00 | 4,140.00 | 4,140.00 | 0.49% | 6 |
| Apr 23, 2026 | 4,120.00 | 4,140.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.49% | 24 |
| Apr 22, 2026 | 4,140.00 | 4,160.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 28 |
| Apr 21, 2026 | 4,120.00 | 4,140.00 | 4,080.00 | 4,140.00 | 4,140.00 | - | 25 |
| Apr 20, 2026 | 4,160.00 | 4,160.00 | 4,120.00 | 4,140.00 | 4,140.00 | -0.48% | 7 |
| Apr 17, 2026 | 4,120.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | 2.46% | 38 |
| Apr 16, 2026 | 4,100.00 | 4,100.00 | 4,060.00 | 4,060.00 | 4,060.00 | -1.93% | 18 |
| Apr 15, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | - |
| Apr 14, 2026 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | 4,140.00 | - | - |
| Apr 13, 2026 | 4,100.00 | 4,140.00 | 4,080.00 | 4,140.00 | 4,140.00 | -0.48% | 18 |
| Apr 10, 2026 | 4,140.00 | 4,160.00 | 4,100.00 | 4,160.00 | 4,160.00 | 1.96% | 22 |
| Apr 9, 2026 | 4,100.00 | 4,100.00 | 4,080.00 | 4,080.00 | 4,080.00 | -1.92% | 23 |
| Apr 8, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - | 7 |
| Apr 7, 2026 | 4,100.00 | 4,160.00 | 4,080.00 | 4,160.00 | 4,160.00 | 1.46% | 80 |
| Apr 2, 2026 | 4,140.00 | 4,140.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 2 |
| Apr 1, 2026 | 4,140.00 | 4,140.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.44% | 25 |
| Mar 31, 2026 | 4,120.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | - | 24 |
| Mar 30, 2026 | 4,140.00 | 4,160.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.97% | 20 |
| Mar 27, 2026 | 4,160.00 | 4,200.00 | 4,120.00 | 4,120.00 | 4,120.00 | -2.37% | 51 |
| Mar 26, 2026 | 4,160.00 | 4,220.00 | 4,120.00 | 4,220.00 | 4,220.00 | 1.44% | 119 |
| Mar 25, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.48% | 7 |
| Mar 24, 2026 | 4,120.00 | 4,180.00 | 4,120.00 | 4,180.00 | 4,180.00 | 2.96% | 18 |
| Mar 23, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,180.00 | 4,060.00 | -0.95% | 18 |
| Mar 20, 2026 | 4,160.00 | 4,220.00 | 4,160.00 | 4,220.00 | 4,098.85 | 0.48% | 61 |
| Mar 19, 2026 | 4,100.00 | 4,200.00 | 4,080.00 | 4,200.00 | 4,079.43 | 1.45% | 88 |
| Mar 18, 2026 | 4,140.00 | 4,140.00 | 4,100.00 | 4,140.00 | 4,021.15 | 1.47% | 12 |
| Mar 17, 2026 | 4,120.00 | 4,140.00 | 4,080.00 | 4,080.00 | 3,962.87 | -1.45% | 19 |
| Mar 16, 2026 | 4,120.00 | 4,140.00 | 4,100.00 | 4,140.00 | 4,021.15 | 0.49% | 66 |
| Mar 13, 2026 | 4,060.00 | 4,120.00 | 4,060.00 | 4,120.00 | 4,001.72 | - | 8 |
| Mar 12, 2026 | 4,100.00 | 4,120.00 | 4,100.00 | 4,120.00 | 4,001.72 | 0.49% | 6 |