Hypothekarbank Lenzburg AG (SWX:HBLN)
Switzerland · Delayed Price · Currency is CHF 4,200.00
+40.00 (0.96%)
Oct 2, 2026, 5:30 PM CET
SWX:HBLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | 0.96% | 3 |
| Oct 1, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.95% | 1 |
| Sep 30, 2026 | 4,160.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | 0.48% | 25 |
| Sep 29, 2026 | 4,200.00 | 4,220.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.48% | 26 |
| Sep 28, 2026 | 4,220.00 | 4,220.00 | 4,180.00 | 4,200.00 | 4,200.00 | -1.41% | 37 |
| Sep 25, 2026 | 4,200.00 | 4,260.00 | 4,180.00 | 4,260.00 | 4,260.00 | 0.95% | 42 |
| Sep 24, 2026 | 4,200.00 | 4,220.00 | 4,200.00 | 4,220.00 | 4,220.00 | 1.44% | 24 |
| Sep 23, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.95% | 4 |
| Sep 22, 2026 | 4,160.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | - | 6 |
| Sep 21, 2026 | 4,160.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | - | 13 |
| Sep 18, 2026 | 4,140.00 | 4,200.00 | 4,140.00 | 4,200.00 | 4,200.00 | 0.48% | 94 |
| Sep 17, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | - | - |
| Sep 16, 2026 | 4,160.00 | 4,200.00 | 4,140.00 | 4,180.00 | 4,180.00 | -0.48% | 18 |
| Sep 15, 2026 | 4,180.00 | 4,200.00 | 4,180.00 | 4,200.00 | 4,200.00 | 0.48% | 17 |
| Sep 14, 2026 | 4,160.00 | 4,180.00 | 4,160.00 | 4,180.00 | 4,180.00 | - | 10 |
| Sep 11, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,180.00 | 4,180.00 | - | 8 |
| Sep 10, 2026 | 4,160.00 | 4,180.00 | 4,120.00 | 4,180.00 | 4,180.00 | - | 32 |
| Sep 9, 2026 | 4,180.00 | 4,180.00 | 4,160.00 | 4,180.00 | 4,180.00 | - | 9 |
| Sep 8, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.48% | - |
| Sep 7, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | 1.45% | 10 |
| Sep 4, 2026 | 4,160.00 | 4,160.00 | 4,140.00 | 4,140.00 | 4,140.00 | -0.96% | 16 |
| Sep 3, 2026 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | -0.48% | 3 |
| Sep 2, 2026 | 4,160.00 | 4,200.00 | 4,160.00 | 4,200.00 | 4,200.00 | - | 6 |
| Sep 1, 2026 | 4,140.00 | 4,200.00 | 4,140.00 | 4,200.00 | 4,200.00 | 0.48% | 17 |
| Aug 31, 2026 | 4,160.00 | 4,180.00 | 4,140.00 | 4,180.00 | 4,180.00 | 0.48% | 18 |
| Aug 28, 2026 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | -0.95% | 4 |
| Aug 27, 2026 | 4,160.00 | 4,200.00 | 4,140.00 | 4,200.00 | 4,200.00 | 0.96% | 29 |
| Aug 26, 2026 | 4,140.00 | 4,160.00 | 4,140.00 | 4,160.00 | 4,160.00 | - | 33 |
| Aug 25, 2026 | 4,180.00 | 4,200.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.48% | 24 |
| Aug 24, 2026 | 4,180.00 | 4,180.00 | 4,140.00 | 4,140.00 | 4,140.00 | -1.43% | 19 |
| 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 |