Liechtensteinische Landesbank Aktiengesellschaft (SWX:LLBN)
Switzerland · Delayed Price · Currency is CHF 83.30
-0.20 (-0.24%)
Dec 19, 2025, 5:30 PM CET
SWX:LLBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 83.40 | 83.50 | 81.00 | 83.30 | 83.30 | -0.24% | 16,782 |
| Dec 18, 2025 | 83.00 | 83.90 | 82.80 | 83.50 | 83.50 | 0.24% | 24,756 |
| Dec 17, 2025 | 82.40 | 83.50 | 82.40 | 83.30 | 83.30 | 0.97% | 10,616 |
| Dec 16, 2025 | 82.60 | 82.90 | 81.60 | 82.50 | 82.50 | -0.12% | 11,850 |
| Dec 15, 2025 | 81.00 | 82.80 | 80.70 | 82.60 | 82.60 | 0.73% | 13,053 |
| Dec 12, 2025 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 2.12% | 18,451 |
| Dec 11, 2025 | 79.10 | 80.70 | 79.10 | 80.30 | 80.30 | 1.01% | 9,272 |
| Dec 10, 2025 | 79.90 | 79.90 | 79.20 | 79.50 | 79.50 | - | 6,612 |
| Dec 9, 2025 | 79.50 | 80.10 | 79.10 | 79.50 | 79.50 | - | 7,349 |
| Dec 8, 2025 | 80.00 | 80.10 | 79.20 | 79.50 | 79.50 | -0.63% | 5,100 |
| Dec 5, 2025 | 80.00 | 80.40 | 79.00 | 80.00 | 80.00 | 0.76% | 12,931 |
| Dec 4, 2025 | 79.70 | 80.20 | 78.50 | 79.40 | 79.40 | 1.15% | 12,106 |
| Dec 3, 2025 | 76.20 | 78.60 | 76.00 | 78.50 | 78.50 | 3.02% | 18,307 |
| Dec 2, 2025 | 75.20 | 76.50 | 74.90 | 76.20 | 76.20 | 1.20% | 6,601 |
| Dec 1, 2025 | 75.00 | 75.30 | 73.90 | 75.30 | 75.30 | 0.53% | 17,288 |
| Nov 28, 2025 | 75.10 | 75.20 | 74.00 | 74.90 | 74.90 | -0.93% | 35,584 |
| Nov 27, 2025 | 74.80 | 75.60 | 74.20 | 75.60 | 75.60 | 1.07% | 14,668 |
| Nov 26, 2025 | 76.00 | 76.40 | 74.60 | 74.80 | 74.80 | -1.45% | 22,705 |
| Nov 25, 2025 | 75.70 | 76.10 | 75.50 | 75.90 | 75.90 | -0.13% | 11,184 |
| Nov 24, 2025 | 75.70 | 76.30 | 75.60 | 76.00 | 76.00 | 0.26% | 2,481 |
| Nov 21, 2025 | 75.50 | 75.90 | 75.20 | 75.80 | 75.80 | 0.13% | 8,539 |
| Nov 20, 2025 | 75.90 | 76.70 | 75.70 | 75.70 | 75.70 | 0.13% | 10,462 |
| Nov 19, 2025 | 75.80 | 76.00 | 74.80 | 75.60 | 75.60 | - | 17,366 |
| Nov 18, 2025 | 76.40 | 76.40 | 75.30 | 75.60 | 75.60 | -0.66% | 16,161 |
| Nov 17, 2025 | 76.40 | 76.90 | 76.00 | 76.10 | 76.10 | -0.52% | 8,901 |
| Nov 14, 2025 | 76.60 | 76.60 | 75.70 | 76.50 | 76.50 | -0.78% | 14,319 |
| Nov 13, 2025 | 77.20 | 78.00 | 76.70 | 77.10 | 77.10 | -0.13% | 12,606 |
| Nov 12, 2025 | 77.00 | 77.90 | 77.00 | 77.20 | 77.20 | 0.26% | 15,553 |
| Nov 11, 2025 | 77.50 | 78.40 | 76.50 | 77.00 | 77.00 | -0.90% | 15,347 |
| Nov 10, 2025 | 77.30 | 78.40 | 77.30 | 77.70 | 77.70 | 0.65% | 10,279 |
| Nov 7, 2025 | 78.40 | 78.40 | 76.80 | 77.20 | 77.20 | -0.52% | 8,469 |
| Nov 6, 2025 | 77.10 | 77.80 | 77.10 | 77.60 | 77.60 | -0.13% | 12,316 |
| Nov 5, 2025 | 78.80 | 79.70 | 76.30 | 77.70 | 77.70 | -2.02% | 17,573 |
| Nov 4, 2025 | 80.00 | 80.70 | 78.70 | 79.30 | 79.30 | -1.12% | 15,181 |
| Nov 3, 2025 | 79.40 | 80.60 | 79.00 | 80.20 | 80.20 | 1.39% | 8,985 |
| Oct 31, 2025 | 80.10 | 80.20 | 78.80 | 79.10 | 79.10 | -1.62% | 5,366 |
| Oct 30, 2025 | 78.70 | 80.40 | 78.70 | 80.40 | 80.40 | 2.16% | 10,020 |
| Oct 29, 2025 | 78.40 | 79.80 | 78.10 | 78.70 | 78.70 | - | 9,577 |
| Oct 28, 2025 | 80.30 | 80.30 | 78.20 | 78.70 | 78.70 | -1.62% | 8,575 |
| Oct 27, 2025 | 78.80 | 80.60 | 78.80 | 80.00 | 80.00 | 1.52% | 11,256 |
| Oct 24, 2025 | 77.90 | 79.10 | 77.50 | 78.80 | 78.80 | 1.16% | 12,519 |
| Oct 23, 2025 | 77.10 | 77.90 | 76.90 | 77.90 | 77.90 | 0.91% | 10,046 |
| Oct 22, 2025 | 75.90 | 77.60 | 75.70 | 77.20 | 77.20 | 1.18% | 14,146 |
| Oct 21, 2025 | 76.30 | 76.40 | 75.70 | 76.30 | 76.30 | 0.13% | 5,756 |
| Oct 20, 2025 | 76.70 | 76.70 | 75.70 | 76.20 | 76.20 | -0.26% | 8,091 |
| Oct 17, 2025 | 76.00 | 76.40 | 75.30 | 76.40 | 76.40 | - | 9,006 |
| Oct 16, 2025 | 76.60 | 76.60 | 75.60 | 76.40 | 76.40 | -0.13% | 7,522 |
| Oct 15, 2025 | 76.60 | 77.60 | 76.20 | 76.50 | 76.50 | -0.39% | 6,968 |
| Oct 14, 2025 | 77.50 | 77.50 | 76.00 | 76.80 | 76.80 | 0.13% | 10,120 |
| Oct 13, 2025 | 77.00 | 77.60 | 76.10 | 76.70 | 76.70 | -0.52% | 7,645 |