Liechtensteinische Landesbank Aktiengesellschaft (SWX:LLBN)
Switzerland · Delayed Price · Currency is CHF 79.70
-0.80 (-0.99%)
Sep 5, 2025, 5:30 PM CET
SWX:LLBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 80.50 | 80.50 | 79.80 | 80.10 | 80.10 | -0.50% | 2,617 |
| Sep 4, 2025 | 80.00 | 80.70 | 79.50 | 80.50 | 80.50 | 0.75% | 11,023 |
| Sep 3, 2025 | 81.00 | 81.50 | 79.90 | 79.90 | 79.90 | -1.84% | 9,523 |
| Sep 2, 2025 | 82.70 | 82.90 | 81.00 | 81.40 | 81.40 | -1.45% | 10,521 |
| Sep 1, 2025 | 82.00 | 82.90 | 81.70 | 82.60 | 82.60 | 1.10% | 13,062 |
| Aug 29, 2025 | 82.50 | 82.90 | 81.70 | 81.70 | 81.70 | -1.09% | 7,162 |
| Aug 28, 2025 | 83.60 | 83.70 | 82.40 | 82.60 | 82.60 | -0.48% | 8,181 |
| Aug 27, 2025 | 83.30 | 84.50 | 82.10 | 83.00 | 83.00 | -0.72% | 14,600 |
| Aug 26, 2025 | 85.00 | 85.00 | 83.30 | 83.60 | 83.60 | -1.65% | 10,906 |
| Aug 25, 2025 | 86.10 | 86.90 | 85.00 | 85.00 | 85.00 | -1.16% | 8,523 |
| Aug 22, 2025 | 86.20 | 87.00 | 85.70 | 86.00 | 86.00 | - | 11,326 |
| Aug 21, 2025 | 84.80 | 86.50 | 84.50 | 86.00 | 86.00 | 2.26% | 5,691 |
| Aug 20, 2025 | 84.40 | 85.40 | 84.00 | 84.10 | 84.10 | -1.18% | 9,016 |
| Aug 19, 2025 | 84.90 | 85.90 | 84.30 | 85.10 | 85.10 | - | 8,942 |
| Aug 18, 2025 | 85.80 | 86.10 | 84.80 | 85.10 | 85.10 | -0.35% | 6,551 |
| Aug 15, 2025 | 87.00 | 87.70 | 84.30 | 85.40 | 85.40 | -1.84% | 9,018 |
| Aug 14, 2025 | 88.70 | 88.70 | 86.80 | 87.00 | 87.00 | -1.36% | 13,894 |
| Aug 13, 2025 | 89.10 | 89.30 | 88.00 | 88.20 | 88.20 | -1.34% | 8,785 |
| Aug 12, 2025 | 89.60 | 90.10 | 89.10 | 89.40 | 89.40 | -0.78% | 8,991 |
| Aug 11, 2025 | 89.70 | 90.40 | 89.40 | 90.10 | 90.10 | 0.45% | 15,059 |
| Aug 8, 2025 | 88.60 | 90.00 | 88.60 | 89.70 | 89.70 | 1.13% | 6,460 |
| Aug 7, 2025 | 88.30 | 89.40 | 88.10 | 88.70 | 88.70 | 0.57% | 7,059 |
| Aug 6, 2025 | 88.00 | 88.60 | 87.10 | 88.20 | 88.20 | 1.15% | 4,335 |
| Aug 5, 2025 | 87.80 | 87.80 | 86.80 | 87.20 | 87.20 | -0.46% | 9,700 |
| Aug 4, 2025 | 87.10 | 88.00 | 86.90 | 87.60 | 87.60 | 0.81% | 9,433 |
| Jul 31, 2025 | 86.30 | 87.40 | 86.10 | 86.90 | 86.90 | 0.81% | 5,417 |
| Jul 30, 2025 | 86.30 | 86.80 | 85.80 | 86.20 | 86.20 | - | 6,632 |
| Jul 29, 2025 | 85.80 | 86.50 | 85.70 | 86.20 | 86.20 | 0.58% | 6,516 |
| Jul 28, 2025 | 86.40 | 86.70 | 85.70 | 85.70 | 85.70 | -0.58% | 5,386 |
| Jul 25, 2025 | 86.60 | 86.70 | 85.80 | 86.20 | 86.20 | -0.12% | 4,654 |
| Jul 24, 2025 | 86.30 | 87.20 | 85.60 | 86.30 | 86.30 | -0.80% | 10,054 |
| Jul 23, 2025 | 88.30 | 88.30 | 86.30 | 87.00 | 87.00 | -1.14% | 8,296 |
| Jul 22, 2025 | 87.40 | 88.00 | 86.80 | 88.00 | 88.00 | 0.57% | 14,873 |
| Jul 21, 2025 | 89.20 | 90.00 | 87.20 | 87.50 | 87.50 | -2.23% | 9,720 |
| Jul 18, 2025 | 88.20 | 89.70 | 87.40 | 89.50 | 89.50 | 1.70% | 18,997 |
| Jul 17, 2025 | 87.30 | 88.10 | 87.30 | 88.00 | 88.00 | 1.15% | 26,661 |
| Jul 16, 2025 | 87.90 | 88.50 | 87.00 | 87.00 | 87.00 | -0.57% | 11,617 |
| Jul 15, 2025 | 87.90 | 88.10 | 87.10 | 87.50 | 87.50 | -0.23% | 7,253 |
| Jul 14, 2025 | 86.50 | 88.00 | 86.50 | 87.70 | 87.70 | 1.27% | 15,867 |
| Jul 11, 2025 | 85.70 | 86.60 | 85.40 | 86.60 | 86.60 | 1.05% | 8,495 |
| Jul 10, 2025 | 85.90 | 86.00 | 85.40 | 85.70 | 85.70 | -0.12% | 7,888 |
| Jul 9, 2025 | 84.60 | 85.80 | 84.60 | 85.80 | 85.80 | 1.30% | 13,621 |
| Jul 8, 2025 | 84.70 | 84.90 | 84.10 | 84.70 | 84.70 | 0.36% | 10,258 |
| Jul 7, 2025 | 83.40 | 84.40 | 83.00 | 84.40 | 84.40 | 1.56% | 13,901 |
| Jul 4, 2025 | 82.50 | 83.20 | 82.10 | 83.10 | 83.10 | 1.34% | 7,767 |
| Jul 3, 2025 | 81.60 | 82.10 | 81.50 | 82.00 | 82.00 | 0.74% | 7,091 |
| Jul 2, 2025 | 81.30 | 81.90 | 80.90 | 81.40 | 81.40 | -0.73% | 6,223 |
| Jul 1, 2025 | 81.70 | 82.00 | 81.10 | 82.00 | 82.00 | 0.37% | 12,001 |
| Jun 30, 2025 | 81.60 | 81.90 | 80.90 | 81.70 | 81.70 | 0.37% | 5,341 |
| Jun 27, 2025 | 82.00 | 82.00 | 81.40 | 81.40 | 81.40 | -0.25% | 9,584 |