Liechtensteinische Landesbank Aktiengesellschaft (SWX:LLBN)
Switzerland · Delayed Price · Currency is CHF 76.30
+0.10 (0.13%)
Oct 21, 2025, 5:31 PM CET
SWX:LLBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,103 |
| 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% | 7,559 |
| Oct 15, 2025 | 76.60 | 77.60 | 76.20 | 76.50 | 76.50 | -0.39% | 6,975 |
| 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 |
| Oct 10, 2025 | 77.00 | 77.40 | 76.50 | 77.10 | 77.10 | -0.13% | 7,641 |
| Oct 9, 2025 | 76.70 | 78.00 | 76.70 | 77.20 | 77.20 | 0.65% | 6,333 |
| Oct 8, 2025 | 77.80 | 77.80 | 76.10 | 76.70 | 76.70 | 0.13% | 7,691 |
| Oct 7, 2025 | 77.00 | 77.10 | 76.20 | 76.60 | 76.60 | -0.52% | 4,916 |
| Oct 6, 2025 | 76.60 | 77.00 | 75.50 | 77.00 | 77.00 | 1.18% | 7,391 |
| Oct 3, 2025 | 75.50 | 76.80 | 75.50 | 76.10 | 76.10 | 0.93% | 9,085 |
| Oct 2, 2025 | 76.60 | 76.60 | 75.40 | 75.40 | 75.40 | -0.92% | 9,960 |
| Oct 1, 2025 | 77.00 | 77.00 | 76.00 | 76.10 | 76.10 | -1.42% | 9,942 |
| Sep 30, 2025 | 77.20 | 77.50 | 76.60 | 77.20 | 77.20 | 0.26% | 12,355 |
| Sep 29, 2025 | 76.40 | 77.90 | 76.10 | 77.00 | 77.00 | 1.18% | 19,952 |
| Sep 26, 2025 | 76.40 | 76.60 | 75.50 | 76.10 | 76.10 | 0.13% | 9,954 |
| Sep 25, 2025 | 77.30 | 77.30 | 74.50 | 76.00 | 76.00 | -1.68% | 27,030 |
| Sep 24, 2025 | 78.20 | 78.30 | 77.20 | 77.30 | 77.30 | -0.77% | 12,436 |
| Sep 23, 2025 | 80.50 | 80.90 | 77.90 | 77.90 | 77.90 | -3.83% | 20,382 |
| Sep 22, 2025 | 81.90 | 82.00 | 80.90 | 81.00 | 81.00 | -0.98% | 7,530 |
| Sep 19, 2025 | 82.00 | 82.50 | 81.20 | 81.80 | 81.80 | - | 22,639 |
| Sep 18, 2025 | 81.20 | 82.00 | 81.20 | 81.80 | 81.80 | 0.74% | 7,172 |
| Sep 17, 2025 | 81.30 | 82.00 | 81.00 | 81.20 | 81.20 | -0.12% | 7,915 |
| Sep 16, 2025 | 83.10 | 83.10 | 81.00 | 81.30 | 81.30 | -0.85% | 7,390 |
| Sep 15, 2025 | 83.10 | 83.10 | 82.00 | 82.00 | 82.00 | -0.85% | 5,063 |
| Sep 12, 2025 | 82.00 | 83.10 | 81.80 | 82.70 | 82.70 | 1.60% | 10,872 |
| Sep 11, 2025 | 81.20 | 81.90 | 81.10 | 81.40 | 81.40 | 0.74% | 8,490 |
| Sep 10, 2025 | 81.10 | 81.40 | 80.70 | 80.80 | 80.80 | -0.62% | 11,685 |
| Sep 9, 2025 | 80.20 | 81.40 | 80.20 | 81.30 | 81.30 | 1.25% | 10,542 |
| Sep 8, 2025 | 79.70 | 80.80 | 79.50 | 80.30 | 80.30 | 0.75% | 11,435 |
| Sep 5, 2025 | 80.50 | 80.50 | 79.70 | 79.70 | 79.70 | -0.99% | 6,435 |
| 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 |