Liechtensteinische Landesbank Aktiengesellschaft (SWX:LLBN)
Switzerland · Delayed Price · Currency is CHF 99.60
+1.00 (1.01%)
Jun 1, 2026, 5:31 PM CET
SWX:LLBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 99.00 | 99.70 | 98.00 | 99.50 | - | 0.91% | 2,202 |
| May 29, 2026 | 99.50 | 99.50 | 98.20 | 98.60 | 98.60 | -0.40% | 5,941 |
| May 28, 2026 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | -0.50% | 8,252 |
| May 27, 2026 | 100.00 | 100.00 | 98.30 | 99.50 | 99.50 | -0.10% | 11,782 |
| May 26, 2026 | 99.00 | 100.00 | 98.70 | 99.60 | 99.60 | 1.53% | 6,883 |
| May 22, 2026 | 98.00 | 99.60 | 96.70 | 98.10 | 98.10 | -0.61% | 12,449 |
| May 21, 2026 | 99.40 | 101.00 | 98.50 | 98.70 | 98.70 | -1.50% | 34,260 |
| May 20, 2026 | 100.00 | 100.40 | 98.70 | 100.20 | 100.20 | -0.40% | 25,301 |
| May 19, 2026 | 97.00 | 101.80 | 97.00 | 100.60 | 100.60 | 1.72% | 30,815 |
| May 18, 2026 | 96.20 | 99.60 | 95.60 | 98.90 | 98.90 | 2.59% | 17,518 |
| May 15, 2026 | 95.60 | 96.40 | 94.80 | 96.40 | 96.40 | 1.37% | 15,731 |
| May 13, 2026 | 94.90 | 96.00 | 93.90 | 95.10 | 95.10 | 0.21% | 10,126 |
| May 12, 2026 | 95.00 | 96.00 | 94.40 | 94.90 | 94.90 | - | 15,714 |
| May 11, 2026 | 94.60 | 95.80 | 94.00 | 94.90 | 94.90 | 0.32% | 9,777 |
| May 8, 2026 | 93.50 | 95.00 | 92.40 | 94.60 | 94.60 | 0.42% | 13,350 |
| May 7, 2026 | 95.80 | 96.00 | 92.60 | 94.20 | 94.20 | -1.98% | 21,054 |
| May 6, 2026 | 95.20 | 97.10 | 95.20 | 96.10 | 96.10 | 0.95% | 16,721 |
| May 5, 2026 | 94.80 | 95.70 | 94.30 | 95.20 | 95.20 | -0.31% | 14,371 |
| May 4, 2026 | 95.30 | 96.60 | 94.90 | 95.50 | 95.50 | -0.62% | 12,362 |
| Apr 30, 2026 | 96.90 | 96.90 | 94.30 | 96.10 | 96.10 | 0.52% | 22,225 |
| Apr 29, 2026 | 96.10 | 96.90 | 95.10 | 95.60 | 95.60 | -1.24% | 15,911 |
| Apr 28, 2026 | 95.50 | 97.10 | 95.00 | 96.80 | 96.80 | 2.22% | 14,415 |
| Apr 27, 2026 | 94.10 | 95.10 | 93.50 | 94.70 | 94.70 | 0.53% | 12,715 |
| Apr 24, 2026 | 93.40 | 95.40 | 93.00 | 94.20 | 94.20 | 0.64% | 14,303 |
| Apr 23, 2026 | 93.40 | 94.50 | 92.10 | 93.60 | 93.60 | 1.41% | 19,961 |
| Apr 22, 2026 | 94.00 | 94.40 | 92.30 | 92.30 | 92.30 | -1.60% | 19,383 |
| Apr 21, 2026 | 94.00 | 94.80 | 93.40 | 93.80 | 93.80 | -0.64% | 21,689 |
| Apr 20, 2026 | 97.00 | 97.20 | 95.80 | 97.20 | 94.40 | - | 18,335 |
| Apr 17, 2026 | 98.70 | 98.70 | 96.30 | 97.20 | 94.40 | -1.12% | 15,148 |
| Apr 16, 2026 | 99.20 | 99.20 | 97.30 | 98.30 | 95.47 | -0.41% | 54,015 |
| Apr 15, 2026 | 102.00 | 102.20 | 98.20 | 98.70 | 95.86 | -3.61% | 19,448 |
| Apr 14, 2026 | 100.20 | 102.60 | 100.20 | 102.40 | 99.45 | 2.40% | 23,081 |
| Apr 13, 2026 | 100.60 | 101.20 | 99.90 | 100.00 | 97.12 | -0.99% | 15,401 |
| Apr 10, 2026 | 99.30 | 101.80 | 99.30 | 101.00 | 98.09 | - | 16,464 |
| Apr 9, 2026 | 101.60 | 102.00 | 99.90 | 101.00 | 98.09 | -0.98% | 20,324 |
| Apr 8, 2026 | 100.20 | 102.60 | 99.60 | 102.00 | 99.06 | 3.45% | 34,310 |
| Apr 7, 2026 | 99.50 | 101.00 | 98.60 | 98.60 | 95.76 | -1.00% | 32,651 |
| Apr 2, 2026 | 99.80 | 100.20 | 99.20 | 99.60 | 96.73 | -0.60% | 22,475 |
| Apr 1, 2026 | 98.00 | 100.40 | 98.00 | 100.20 | 97.31 | 1.31% | 91,717 |
| Mar 31, 2026 | 99.30 | 100.80 | 98.60 | 98.90 | 96.05 | -1.49% | 34,836 |
| Mar 30, 2026 | 98.50 | 100.60 | 96.80 | 100.40 | 97.51 | 0.60% | 39,412 |
| Mar 27, 2026 | 100.00 | 100.00 | 98.40 | 99.80 | 96.93 | -0.10% | 21,332 |
| Mar 26, 2026 | 99.40 | 100.00 | 98.20 | 99.90 | 97.02 | -0.10% | 41,866 |
| Mar 25, 2026 | 100.40 | 101.00 | 98.60 | 100.00 | 97.12 | - | 20,254 |
| Mar 24, 2026 | 99.70 | 101.00 | 98.70 | 100.00 | 97.12 | 0.40% | 47,704 |
| Mar 23, 2026 | 97.80 | 100.40 | 95.40 | 99.60 | 96.73 | 0.81% | 62,935 |
| Mar 20, 2026 | 97.80 | 99.60 | 96.60 | 98.80 | 95.95 | 1.96% | 487,886 |
| Mar 19, 2026 | 97.00 | 98.60 | 96.90 | 96.90 | 94.11 | -1.12% | 12,507 |
| Mar 18, 2026 | 98.80 | 99.60 | 97.00 | 98.00 | 95.18 | -0.20% | 25,946 |
| Mar 17, 2026 | 96.00 | 98.90 | 95.90 | 98.20 | 95.37 | 0.51% | 21,281 |