Hypothekarbank Lenzburg AG (SWX:HBLN)
Switzerland · Delayed Price · Currency is CHF 4,140.00
-60.00 (-1.43%)
Aug 24, 2026, 5:06 PM CET
SWX:HBLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,160.00 | - | -0.95% | 24 |
| Aug 21, 2026 | 4,200.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | - | 11 |
| Aug 20, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | - |
| Aug 19, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.96% | 1 |
| Aug 18, 2026 | 4,160.00 | 4,160.00 | 4,140.00 | 4,160.00 | 4,160.00 | -0.95% | 24 |
| Aug 17, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | - | 18 |
| Aug 14, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | 0.48% | 9 |
| Aug 13, 2026 | 4,200.00 | 4,200.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.48% | 5 |
| Aug 12, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | - | - |
| Aug 11, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.48% | 14 |
| Aug 10, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 5 |
| Aug 7, 2026 | 4,160.00 | 4,180.00 | 4,160.00 | 4,180.00 | 4,180.00 | - | 6 |
| Aug 6, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.48% | 10 |
| Aug 5, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.95% | 8 |
| Aug 4, 2026 | 4,160.00 | 4,200.00 | 4,140.00 | 4,200.00 | 4,200.00 | 0.96% | 59 |
| Aug 3, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.48% | 13 |
| Jul 31, 2026 | 4,160.00 | 4,180.00 | 4,140.00 | 4,180.00 | 4,180.00 | -0.48% | 24 |
| Jul 30, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.48% | 2 |
| Jul 29, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | - |
| Jul 28, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.97% | 3 |
| Jul 27, 2026 | 4,160.00 | 4,160.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.48% | 9 |
| Jul 24, 2026 | 4,160.00 | 4,200.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.95% | 7 |
| Jul 23, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | - |
| Jul 22, 2026 | 4,160.00 | 4,200.00 | 4,140.00 | 4,200.00 | 4,200.00 | - | 5 |
| Jul 21, 2026 | 4,200.00 | 4,200.00 | 4,140.00 | 4,200.00 | 4,200.00 | 0.96% | 26 |
| Jul 20, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.95% | 7 |
| Jul 17, 2026 | 4,200.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | - | 13 |
| Jul 16, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | - | 14 |
| Jul 15, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | - | 17 |
| Jul 14, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | - | 14 |
| Jul 13, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | 0.96% | 11 |
| Jul 10, 2026 | 4,180.00 | 4,180.00 | 4,120.00 | 4,160.00 | 4,160.00 | -0.48% | 24 |
| Jul 9, 2026 | 4,200.00 | 4,200.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | 48 |
| Jul 8, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.97% | 12 |
| Jul 7, 2026 | 4,140.00 | 4,160.00 | 4,140.00 | 4,140.00 | 4,140.00 | 0.98% | 40 |
| Jul 6, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 4 |
| Jul 3, 2026 | 4,080.00 | 4,140.00 | 4,080.00 | 4,140.00 | 4,140.00 | - | 17 |
| Jul 2, 2026 | 4,100.00 | 4,140.00 | 4,080.00 | 4,140.00 | 4,140.00 | 0.98% | 4 |
| Jul 1, 2026 | 4,140.00 | 4,140.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 18 |
| Jun 30, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 3 |
| Jun 29, 2026 | 4,100.00 | 4,140.00 | 4,100.00 | 4,140.00 | 4,140.00 | 0.49% | 8 |
| Jun 26, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.49% | - |
| Jun 25, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -0.97% | 56 |
| Jun 24, 2026 | 4,160.00 | 4,160.00 | 4,120.00 | 4,140.00 | 4,140.00 | -0.48% | 17 |
| Jun 23, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.48% | 8 |
| Jun 22, 2026 | 4,140.00 | 4,180.00 | 4,120.00 | 4,180.00 | 4,180.00 | 0.97% | 17 |
| Jun 19, 2026 | 4,160.00 | 4,180.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.48% | 22 |
| Jun 18, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.97% | 1 |
| Jun 17, 2026 | 4,140.00 | 4,140.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.96% | 18 |
| Jun 16, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.48% | 8 |