Liechtensteinische Landesbank Aktiengesellschaft (SWX:LLBN)
Switzerland
· Delayed Price · Currency is CHF 80.00
+0.60 (0.76%)
At close: Dec 5, 2025
SWX:LLBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.00 | 80.00 | 79.00 | 79.80 | - | 0.50% | 2,739 |
| Dec 4, 2025 | 79.70 | 80.20 | 78.50 | 79.40 | 79.40 | 1.15% | 12,106 |
| Dec 3, 2025 | 76.20 | 78.60 | 76.00 | 78.50 | 78.50 | 3.02% | 18,307 |
| Dec 2, 2025 | 75.20 | 76.50 | 74.90 | 76.20 | 76.20 | 1.20% | 6,601 |
| Dec 1, 2025 | 75.00 | 75.30 | 73.90 | 75.30 | 75.30 | 0.53% | 17,288 |
| Nov 28, 2025 | 75.10 | 75.20 | 74.00 | 74.90 | 74.90 | -0.93% | 35,584 |
| Nov 27, 2025 | 74.80 | 75.60 | 74.20 | 75.60 | 75.60 | 1.07% | 14,668 |
| Nov 26, 2025 | 76.00 | 76.40 | 74.60 | 74.80 | 74.80 | -1.45% | 22,705 |
| Nov 25, 2025 | 75.70 | 76.10 | 75.50 | 75.90 | 75.90 | -0.13% | 11,184 |
| Nov 24, 2025 | 75.70 | 76.30 | 75.60 | 76.00 | 76.00 | 0.26% | 2,481 |
| Nov 21, 2025 | 75.50 | 75.90 | 75.20 | 75.80 | 75.80 | 0.13% | 8,539 |
| Nov 20, 2025 | 75.90 | 76.70 | 75.70 | 75.70 | 75.70 | 0.13% | 10,462 |
| Nov 19, 2025 | 75.80 | 76.00 | 74.80 | 75.60 | 75.60 | - | 17,366 |
| Nov 18, 2025 | 76.40 | 76.40 | 75.30 | 75.60 | 75.60 | -0.66% | 16,161 |
| Nov 17, 2025 | 76.40 | 76.90 | 76.00 | 76.10 | 76.10 | -0.52% | 8,901 |
| Nov 14, 2025 | 76.60 | 76.60 | 75.70 | 76.50 | 76.50 | -0.78% | 14,319 |
| Nov 13, 2025 | 77.20 | 78.00 | 76.70 | 77.10 | 77.10 | -0.13% | 12,606 |
| Nov 12, 2025 | 77.00 | 77.90 | 77.00 | 77.20 | 77.20 | 0.26% | 15,553 |
| Nov 11, 2025 | 77.50 | 78.40 | 76.50 | 77.00 | 77.00 | -0.90% | 15,347 |
| Nov 10, 2025 | 77.30 | 78.40 | 77.30 | 77.70 | 77.70 | 0.65% | 10,279 |
| Nov 7, 2025 | 78.40 | 78.40 | 76.80 | 77.20 | 77.20 | -0.52% | 8,469 |
| Nov 6, 2025 | 77.10 | 77.80 | 77.10 | 77.60 | 77.60 | -0.13% | 12,316 |
| Nov 5, 2025 | 78.80 | 79.70 | 76.30 | 77.70 | 77.70 | -2.02% | 17,573 |
| Nov 4, 2025 | 80.00 | 80.70 | 78.70 | 79.30 | 79.30 | -1.12% | 15,181 |
| Nov 3, 2025 | 79.40 | 80.60 | 79.00 | 80.20 | 80.20 | 1.39% | 8,985 |
| Oct 31, 2025 | 80.10 | 80.20 | 78.80 | 79.10 | 79.10 | -1.62% | 5,366 |
| Oct 30, 2025 | 78.70 | 80.40 | 78.70 | 80.40 | 80.40 | 2.16% | 10,020 |
| Oct 29, 2025 | 78.40 | 79.80 | 78.10 | 78.70 | 78.70 | - | 9,577 |
| Oct 28, 2025 | 80.30 | 80.30 | 78.20 | 78.70 | 78.70 | -1.62% | 8,575 |
| Oct 27, 2025 | 78.80 | 80.60 | 78.80 | 80.00 | 80.00 | 1.52% | 11,256 |
| Oct 24, 2025 | 77.90 | 79.10 | 77.50 | 78.80 | 78.80 | 1.16% | 12,519 |
| Oct 23, 2025 | 77.10 | 77.90 | 76.90 | 77.90 | 77.90 | 0.91% | 10,046 |
| Oct 22, 2025 | 75.90 | 77.60 | 75.70 | 77.20 | 77.20 | 1.18% | 14,146 |
| 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% | 8,091 |
| 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% | 7,522 |
| Oct 15, 2025 | 76.60 | 77.60 | 76.20 | 76.50 | 76.50 | -0.39% | 6,968 |
| 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% | 7,625 |
| Oct 9, 2025 | 76.70 | 78.00 | 76.70 | 77.20 | 77.20 | 0.65% | 6,326 |
| Oct 8, 2025 | 77.80 | 77.80 | 76.10 | 76.70 | 76.70 | 0.13% | 7,680 |
| 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% | 7,383 |
| Oct 3, 2025 | 75.50 | 76.80 | 75.50 | 76.10 | 76.10 | 0.93% | 9,077 |
| 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% | 9,897 |
| Sep 30, 2025 | 77.20 | 77.50 | 76.60 | 77.20 | 77.20 | 0.26% | 12,347 |
| 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% | 9,953 |
| 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% | 12,412 |
| Sep 23, 2025 | 80.50 | 80.90 | 77.90 | 77.90 | 77.90 | -3.83% | 20,320 |
| Sep 22, 2025 | 81.90 | 82.00 | 80.90 | 81.00 | 81.00 | -0.98% | 7,510 |
| Sep 19, 2025 | 82.00 | 82.50 | 81.20 | 81.80 | 81.80 | - | 22,634 |
| Sep 18, 2025 | 81.20 | 82.00 | 81.20 | 81.80 | 81.80 | 0.74% | 7,168 |
| Sep 17, 2025 | 81.30 | 82.00 | 81.00 | 81.20 | 81.20 | -0.12% | 7,911 |
| Sep 16, 2025 | 83.10 | 83.10 | 81.00 | 81.30 | 81.30 | -0.85% | 7,389 |
| 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% | 10,871 |
| 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% | 10,493 |
| Sep 8, 2025 | 79.70 | 80.80 | 79.50 | 80.30 | 80.30 | 0.75% | 11,417 |
| 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% | 11,017 |
| Sep 3, 2025 | 81.00 | 81.50 | 79.90 | 79.90 | 79.90 | -1.84% | 9,519 |
| 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% | 13,060 |
| Aug 29, 2025 | 82.50 | 82.90 | 81.70 | 81.70 | 81.70 | -1.09% | 7,151 |
| 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 | - | 11,325 |
| Aug 21, 2025 | 84.80 | 86.50 | 84.50 | 86.00 | 86.00 | 2.26% | 5,681 |
| Aug 20, 2025 | 84.40 | 85.40 | 84.00 | 84.10 | 84.10 | -1.18% | 9,014 |
| 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% | 6,531 |
| 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% | 15,039 |
| Aug 8, 2025 | 88.60 | 90.00 | 88.60 | 89.70 | 89.70 | 1.13% | 6,457 |
| Aug 7, 2025 | 88.30 | 89.40 | 88.10 | 88.70 | 88.70 | 0.57% | 7,058 |
| 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% | 9,695 |
| Aug 4, 2025 | 87.10 | 88.00 | 86.90 | 87.60 | 87.60 | 0.81% | 9,378 |
| Jul 31, 2025 | 86.30 | 87.40 | 86.10 | 86.90 | 86.90 | 0.81% | 5,416 |
| Jul 30, 2025 | 86.30 | 86.80 | 85.80 | 86.20 | 86.20 | - | 6,522 |
| 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% | 8,232 |
| Jul 22, 2025 | 87.40 | 88.00 | 86.80 | 88.00 | 88.00 | 0.57% | 14,795 |
| 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 |