Liechtensteinische Landesbank Aktiengesellschaft (SWX:LLBN)
Switzerland · Delayed Price · Currency is CHF 100.20
+1.30 (1.31%)
Apr 1, 2026, 5:30 PM CET
SWX:LLBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 98.00 | 100.40 | 98.00 | 100.20 | - | 1.31% | 37,080 |
| Mar 31, 2026 | 99.30 | 100.80 | 98.60 | 98.90 | 98.90 | -1.49% | 34,836 |
| Mar 30, 2026 | 98.50 | 100.60 | 96.80 | 100.40 | 100.40 | 0.60% | 39,412 |
| Mar 27, 2026 | 100.00 | 100.00 | 98.40 | 99.80 | 99.80 | -0.10% | 21,332 |
| Mar 26, 2026 | 99.40 | 100.00 | 98.20 | 99.90 | 99.90 | -0.10% | 41,866 |
| Mar 25, 2026 | 100.40 | 101.00 | 98.60 | 100.00 | 100.00 | - | 20,254 |
| Mar 24, 2026 | 99.70 | 101.00 | 98.70 | 100.00 | 100.00 | 0.40% | 47,704 |
| Mar 23, 2026 | 97.80 | 100.40 | 95.40 | 99.60 | 99.60 | 0.81% | 62,935 |
| Mar 20, 2026 | 97.80 | 99.60 | 96.60 | 98.80 | 98.80 | 1.96% | 487,886 |
| Mar 19, 2026 | 97.00 | 98.60 | 96.90 | 96.90 | 96.90 | -1.12% | 12,507 |
| Mar 18, 2026 | 98.80 | 99.60 | 97.00 | 98.00 | 98.00 | -0.20% | 25,946 |
| Mar 17, 2026 | 96.00 | 98.90 | 95.90 | 98.20 | 98.20 | 0.51% | 21,281 |
| Mar 16, 2026 | 96.20 | 98.50 | 95.50 | 97.70 | 97.70 | 1.56% | 20,094 |
| Mar 13, 2026 | 95.60 | 97.00 | 94.50 | 96.20 | 96.20 | 0.63% | 17,151 |
| Mar 12, 2026 | 96.30 | 96.80 | 95.20 | 95.60 | 95.60 | -0.83% | 13,078 |
| Mar 11, 2026 | 96.50 | 97.80 | 96.00 | 96.40 | 96.40 | -0.41% | 11,822 |
| Mar 10, 2026 | 95.80 | 98.20 | 95.80 | 96.80 | 96.80 | 2.11% | 33,942 |
| Mar 9, 2026 | 93.80 | 94.90 | 93.10 | 94.80 | 94.80 | 0.42% | 21,404 |
| Mar 6, 2026 | 95.70 | 96.10 | 94.10 | 94.40 | 94.40 | -1.56% | 14,372 |
| Mar 5, 2026 | 96.10 | 96.80 | 95.00 | 95.90 | 95.90 | 0.74% | 19,196 |
| Mar 4, 2026 | 94.00 | 96.30 | 93.30 | 95.20 | 95.20 | 1.93% | 20,824 |
| Mar 3, 2026 | 93.00 | 94.00 | 92.10 | 93.40 | 93.40 | -0.64% | 14,819 |
| Mar 2, 2026 | 93.10 | 94.40 | 91.90 | 94.00 | 94.00 | 0.75% | 19,996 |
| Feb 27, 2026 | 93.80 | 94.90 | 93.30 | 93.30 | 93.30 | -0.21% | 19,956 |
| Feb 26, 2026 | 93.70 | 94.00 | 93.20 | 93.50 | 93.50 | -0.21% | 10,653 |
| Feb 25, 2026 | 93.00 | 95.20 | 93.00 | 93.70 | 93.70 | 1.30% | 14,917 |
| Feb 24, 2026 | 92.00 | 93.70 | 91.30 | 92.50 | 92.50 | 0.22% | 17,710 |
| Feb 23, 2026 | 94.30 | 95.30 | 92.30 | 92.30 | 92.30 | -2.02% | 12,643 |
| Feb 20, 2026 | 93.60 | 95.30 | 90.70 | 94.20 | 94.20 | -4.85% | 42,408 |
| Feb 19, 2026 | 99.50 | 99.50 | 98.40 | 99.00 | 99.00 | -0.40% | 17,951 |
| Feb 18, 2026 | 97.70 | 99.90 | 97.70 | 99.40 | 99.40 | 1.84% | 29,870 |
| Feb 17, 2026 | 97.00 | 97.60 | 96.20 | 97.60 | 97.60 | 0.41% | 7,527 |
| Feb 16, 2026 | 96.60 | 97.70 | 96.00 | 97.20 | 97.20 | 1.04% | 15,809 |
| Feb 13, 2026 | 97.00 | 97.50 | 95.60 | 96.20 | 96.20 | -0.52% | 11,823 |
| Feb 12, 2026 | 95.70 | 97.20 | 95.00 | 96.70 | 96.70 | 1.04% | 13,959 |
| Feb 11, 2026 | 95.20 | 95.80 | 93.10 | 95.70 | 95.70 | 1.16% | 13,328 |
| Feb 10, 2026 | 95.00 | 95.00 | 93.60 | 94.60 | 94.60 | -0.21% | 18,131 |
| Feb 9, 2026 | 94.60 | 94.80 | 93.60 | 94.80 | 94.80 | 0.11% | 14,645 |
| Feb 6, 2026 | 94.60 | 94.70 | 93.40 | 94.70 | 94.70 | 0.42% | 13,919 |
| Feb 5, 2026 | 95.40 | 95.40 | 93.90 | 94.30 | 94.30 | -1.26% | 15,184 |
| Feb 4, 2026 | 96.90 | 96.90 | 94.60 | 95.50 | 95.50 | -1.44% | 21,751 |
| Feb 3, 2026 | 98.00 | 98.30 | 96.10 | 96.90 | 96.90 | -0.51% | 30,356 |
| Feb 2, 2026 | 96.00 | 98.00 | 95.90 | 97.40 | 97.40 | 1.04% | 9,521 |
| Jan 30, 2026 | 96.50 | 97.50 | 96.20 | 96.40 | 96.40 | 0.10% | 14,990 |
| Jan 29, 2026 | 97.70 | 97.70 | 94.60 | 96.30 | 96.30 | 0.31% | 25,051 |
| Jan 28, 2026 | 95.00 | 96.00 | 93.80 | 96.00 | 96.00 | 1.05% | 18,062 |
| Jan 27, 2026 | 94.60 | 95.00 | 93.00 | 95.00 | 95.00 | 1.28% | 14,342 |
| Jan 26, 2026 | 94.20 | 94.40 | 93.10 | 93.80 | 93.80 | -0.64% | 10,785 |
| Jan 23, 2026 | 93.80 | 94.40 | 92.40 | 94.40 | 94.40 | 0.43% | 17,012 |
| Jan 22, 2026 | 92.00 | 94.20 | 91.50 | 94.00 | 94.00 | 2.29% | 32,587 |