Liechtensteinische Landesbank Aktiengesellschaft (BST:LLS1)
Germany
· Delayed Price · Currency is EUR 102.80
+0.20 (0.19%)
At close: Apr 27, 2026
BST:LLS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 102.40 | 103.00 | 101.40 | 102.80 | 102.80 | 0.19% | 2 |
| Apr 24, 2026 | 101.40 | 103.20 | 101.00 | 102.60 | 102.60 | 1.38% | - |
| Apr 23, 2026 | 99.60 | 102.60 | 99.60 | 101.20 | 101.20 | 0.80% | - |
| Apr 22, 2026 | 102.40 | 102.40 | 100.00 | 100.40 | 100.40 | -1.18% | - |
| Apr 21, 2026 | 102.20 | 102.80 | 101.60 | 101.60 | 101.60 | -3.97% | - |
| Apr 20, 2026 | 104.20 | 105.80 | 104.00 | 105.80 | 102.75 | 0.57% | - |
| Apr 17, 2026 | 105.20 | 106.20 | 104.60 | 105.20 | 102.16 | -0.94% | - |
| Apr 16, 2026 | 107.80 | 107.80 | 105.40 | 106.20 | 103.13 | -0.93% | - |
| Apr 15, 2026 | 111.00 | 111.20 | 106.60 | 107.20 | 104.10 | -3.42% | - |
| Apr 14, 2026 | 108.80 | 111.20 | 108.80 | 111.00 | 107.79 | 1.83% | - |
| Apr 13, 2026 | 107.60 | 109.20 | 107.60 | 109.00 | 105.85 | - | - |
| Apr 10, 2026 | 109.20 | 109.80 | 108.60 | 109.00 | 105.85 | -0.73% | - |
| Apr 9, 2026 | 110.40 | 110.40 | 108.20 | 109.80 | 106.63 | -0.72% | 4 |
| Apr 8, 2026 | 108.40 | 110.80 | 108.20 | 110.60 | 107.41 | 3.17% | 2 |
| Apr 7, 2026 | 108.00 | 109.20 | 106.20 | 107.20 | 104.10 | -1.65% | - |
| Apr 2, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 105.85 | 0.93% | - |
| Apr 1, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 104.88 | -0.92% | 30 |
| Mar 31, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 105.85 | - | - |
| Mar 30, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 105.85 | - | 880 |
| Mar 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 105.85 | - | - |
| Mar 26, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 105.85 | -0.91% | - |
| Mar 25, 2026 | 111.00 | 111.00 | 107.00 | 110.00 | 106.82 | - | 35 |
| Mar 24, 2026 | 109.00 | 111.00 | 108.00 | 110.00 | 106.82 | - | - |
| Mar 23, 2026 | 105.00 | 110.00 | 105.00 | 110.00 | 106.82 | 2.80% | - |
| Mar 20, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 103.91 | - | - |
| Mar 19, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 103.91 | - | 2 |
| Mar 18, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 103.91 | -0.93% | - |
| Mar 17, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 104.88 | - | - |
| Mar 16, 2026 | 106.00 | 108.00 | 105.00 | 108.00 | 104.88 | 2.86% | - |
| Mar 13, 2026 | 105.00 | 107.00 | 103.00 | 105.00 | 101.97 | - | 50 |
| Mar 12, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 101.97 | -0.94% | 100 |
| Mar 11, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 102.94 | -0.93% | - |
| Mar 10, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 103.91 | 0.94% | 100 |
| Mar 9, 2026 | 102.00 | 106.00 | 101.00 | 106.00 | 102.94 | 1.92% | - |
| Mar 6, 2026 | 108.00 | 108.00 | 104.00 | 104.00 | 101.00 | -2.80% | 380 |
| Mar 5, 2026 | 104.00 | 107.00 | 103.00 | 107.00 | 103.91 | 1.90% | - |
| Mar 4, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 101.97 | 1.94% | - |
| Mar 3, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 100.03 | - | 126 |
| Mar 2, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 100.03 | 0.98% | - |
| Feb 27, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 99.05 | - | - |
| Feb 26, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 99.05 | -0.97% | - |
| Feb 25, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 100.03 | 1.98% | - |
| Feb 24, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 98.08 | - | - |
| Feb 23, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 98.08 | -5.61% | 167 |
| Feb 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 103.91 | -0.93% | - |
| Feb 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 104.88 | - | - |
| Feb 18, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 104.88 | 0.93% | - |
| Feb 17, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 103.91 | 0.94% | - |
| Feb 16, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 102.94 | 0.95% | 50 |
| Feb 13, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 101.97 | - | - |
| Feb 12, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 101.97 | 0.96% | - |
| Feb 11, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 101.00 | 0.97% | - |
| Feb 10, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 100.03 | - | - |
| Feb 9, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 100.03 | - | - |
| Feb 6, 2026 | 103.00 | 103.00 | 101.00 | 103.00 | 100.03 | - | 8 |
| Feb 5, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 100.03 | - | - |
| Feb 4, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 100.03 | -2.83% | - |
| Feb 3, 2026 | 106.00 | 107.00 | 104.00 | 106.00 | 102.94 | - | - |
| Feb 2, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 102.94 | 0.95% | - |
| Jan 30, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 101.97 | -0.94% | - |
| Jan 29, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 102.94 | 1.92% | 100 |
| Jan 28, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 101.00 | 0.97% | - |
| Jan 27, 2026 | 101.00 | 103.00 | 100.00 | 103.00 | 100.03 | 1.98% | - |
| Jan 26, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 98.08 | - | 100 |
| Jan 23, 2026 | 102.00 | 102.00 | 99.50 | 101.00 | 98.08 | -0.98% | - |
| Jan 22, 2026 | 99.50 | 102.00 | 98.00 | 102.00 | 99.05 | 2.51% | - |
| Jan 21, 2026 | 97.00 | 100.00 | 96.00 | 99.50 | 96.63 | 3.11% | 40 |
| Jan 20, 2026 | 95.50 | 97.00 | 95.00 | 96.50 | 93.71 | 0.52% | 10 |
| Jan 19, 2026 | 95.50 | 96.50 | 95.50 | 96.00 | 93.23 | -1.03% | - |
| Jan 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 94.20 | 1.57% | - |
| Jan 15, 2026 | 94.50 | 95.50 | 93.50 | 95.50 | 92.74 | 1.60% | - |
| Jan 14, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 91.29 | 2.73% | 100 |
| Jan 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 88.86 | -2.14% | - |
| Jan 12, 2026 | 90.00 | 93.50 | 90.00 | 93.50 | 90.80 | 1.63% | 228 |
| Jan 9, 2026 | 92.50 | 93.00 | 91.00 | 92.00 | 89.34 | -0.54% | - |
| Jan 8, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 89.83 | 1.65% | - |
| Jan 7, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 88.37 | -2.15% | - |
| Jan 6, 2026 | 92.50 | 93.50 | 92.00 | 93.00 | 90.31 | 0.54% | - |
| Jan 5, 2026 | 90.50 | 93.00 | 89.50 | 92.50 | 89.83 | 2.21% | - |
| Jan 2, 2026 | 90.00 | 91.00 | 89.50 | 90.50 | 87.89 | 2.26% | - |
| Dec 30, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.94 | - | - |
| Dec 29, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.94 | - | - |
| Dec 23, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.94 | - | - |
| Dec 22, 2025 | 88.00 | 88.50 | 88.00 | 88.50 | 85.94 | - | - |
| Dec 19, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 85.94 | 1.72% | - |
| Dec 16, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 84.49 | 1.16% | - |
| Dec 15, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 83.52 | 1.18% | - |
| Dec 12, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 82.55 | 1.19% | - |
| Dec 11, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 81.57 | 0.60% | - |
| Dec 10, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 81.09 | - | - |
| Dec 9, 2025 | 83.50 | 84.00 | 83.50 | 83.50 | 81.09 | -0.60% | - |
| Dec 8, 2025 | 84.50 | 84.50 | 83.50 | 84.00 | 81.57 | -0.59% | - |
| Dec 5, 2025 | 83.50 | 84.50 | 83.50 | 84.50 | 82.06 | - | - |
| Dec 4, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 82.06 | 1.81% | - |
| Dec 3, 2025 | 80.50 | 83.00 | 80.00 | 83.00 | 80.60 | 3.11% | - |
| Dec 2, 2025 | 79.00 | 80.50 | 79.00 | 80.50 | 78.18 | 1.90% | - |
| Dec 1, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 76.72 | - | - |
| Nov 28, 2025 | 79.50 | 80.00 | 79.00 | 79.00 | 76.72 | -0.63% | - |
| Nov 27, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 77.20 | - | - |
| Nov 26, 2025 | 80.00 | 80.50 | 79.50 | 79.50 | 77.20 | -1.24% | - |