Liechtensteinische Landesbank Aktiengesellschaft (SWX:LLBN)
Switzerland
· Delayed Price · Currency is CHF 94.40
-1.50 (-1.56%)
At close: Mar 6, 2026
SWX:LLBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 95.70 | 96.10 | 94.10 | 94.40 | 94.40 | -1.56% | 14,372 |
| Mar 5, 2026 | 96.10 | 96.80 | 95.00 | 95.90 | 95.90 | 0.74% | 19,196 |
| Mar 4, 2026 | 94.00 | 96.30 | 93.30 | 95.20 | 95.20 | 1.93% | 20,824 |
| Mar 3, 2026 | 93.00 | 94.00 | 92.10 | 93.40 | 93.40 | -0.64% | 14,819 |
| Mar 2, 2026 | 93.10 | 94.40 | 91.90 | 94.00 | 94.00 | 0.75% | 19,996 |
| Feb 27, 2026 | 93.80 | 94.90 | 93.30 | 93.30 | 93.30 | -0.21% | 19,956 |
| Feb 26, 2026 | 93.70 | 94.00 | 93.20 | 93.50 | 93.50 | -0.21% | 10,653 |
| Feb 25, 2026 | 93.00 | 95.20 | 93.00 | 93.70 | 93.70 | 1.30% | 14,917 |
| Feb 24, 2026 | 92.00 | 93.70 | 91.30 | 92.50 | 92.50 | 0.22% | 17,710 |
| Feb 23, 2026 | 94.30 | 95.30 | 92.30 | 92.30 | 92.30 | -2.02% | 12,643 |
| Feb 20, 2026 | 93.60 | 95.30 | 90.70 | 94.20 | 94.20 | -4.85% | 42,408 |
| Feb 19, 2026 | 99.50 | 99.50 | 98.40 | 99.00 | 99.00 | -0.40% | 17,951 |
| Feb 18, 2026 | 97.70 | 99.90 | 97.70 | 99.40 | 99.40 | 1.84% | 29,870 |
| Feb 17, 2026 | 97.00 | 97.60 | 96.20 | 97.60 | 97.60 | 0.41% | 7,527 |
| Feb 16, 2026 | 96.60 | 97.70 | 96.00 | 97.20 | 97.20 | 1.04% | 15,809 |
| Feb 13, 2026 | 97.00 | 97.50 | 95.60 | 96.20 | 96.20 | -0.52% | 11,823 |
| Feb 12, 2026 | 95.70 | 97.20 | 95.00 | 96.70 | 96.70 | 1.04% | 13,959 |
| Feb 11, 2026 | 95.20 | 95.80 | 93.10 | 95.70 | 95.70 | 1.16% | 13,328 |
| Feb 10, 2026 | 95.00 | 95.00 | 93.60 | 94.60 | 94.60 | -0.21% | 18,131 |
| Feb 9, 2026 | 94.60 | 94.80 | 93.60 | 94.80 | 94.80 | 0.11% | 14,645 |
| Feb 6, 2026 | 94.60 | 94.70 | 93.40 | 94.70 | 94.70 | 0.42% | 13,919 |
| Feb 5, 2026 | 95.40 | 95.40 | 93.90 | 94.30 | 94.30 | -1.26% | 15,184 |
| Feb 4, 2026 | 96.90 | 96.90 | 94.60 | 95.50 | 95.50 | -1.44% | 21,751 |
| Feb 3, 2026 | 98.00 | 98.30 | 96.10 | 96.90 | 96.90 | -0.51% | 30,356 |
| Feb 2, 2026 | 96.00 | 98.00 | 95.90 | 97.40 | 97.40 | 1.04% | 9,521 |
| Jan 30, 2026 | 96.50 | 97.50 | 96.20 | 96.40 | 96.40 | 0.10% | 14,990 |
| Jan 29, 2026 | 97.70 | 97.70 | 94.60 | 96.30 | 96.30 | 0.31% | 25,051 |
| Jan 28, 2026 | 95.00 | 96.00 | 93.80 | 96.00 | 96.00 | 1.05% | 18,062 |
| Jan 27, 2026 | 94.60 | 95.00 | 93.00 | 95.00 | 95.00 | 1.28% | 14,342 |
| Jan 26, 2026 | 94.20 | 94.40 | 93.10 | 93.80 | 93.80 | -0.64% | 10,785 |
| Jan 23, 2026 | 93.80 | 94.40 | 92.40 | 94.40 | 94.40 | 0.43% | 17,012 |
| Jan 22, 2026 | 92.00 | 94.20 | 91.50 | 94.00 | 94.00 | 2.29% | 32,587 |
| Jan 21, 2026 | 90.20 | 91.90 | 89.10 | 91.90 | 91.90 | 1.88% | 23,178 |
| Jan 20, 2026 | 89.00 | 90.50 | 88.10 | 90.20 | 90.20 | 1.12% | 13,552 |
| Jan 19, 2026 | 89.50 | 89.90 | 88.80 | 89.20 | 89.20 | -1.11% | 21,618 |
| Jan 16, 2026 | 89.00 | 90.20 | 88.90 | 90.20 | 90.20 | 1.35% | 24,778 |
| Jan 15, 2026 | 87.70 | 89.50 | 86.90 | 89.00 | 89.00 | 1.48% | 17,355 |
| Jan 14, 2026 | 85.60 | 87.70 | 85.60 | 87.70 | 87.70 | 2.45% | 12,339 |
| Jan 13, 2026 | 87.30 | 87.30 | 85.50 | 85.60 | 85.60 | -1.38% | 9,290 |
| Jan 12, 2026 | 87.00 | 87.30 | 85.50 | 86.80 | 86.80 | 1.17% | 14,304 |
| Jan 9, 2026 | 86.40 | 87.00 | 84.90 | 85.80 | 85.80 | -0.69% | 11,419 |
| Jan 8, 2026 | 85.20 | 86.40 | 85.20 | 86.40 | 86.40 | 1.41% | 5,942 |
| Jan 7, 2026 | 86.10 | 86.10 | 83.60 | 85.20 | 85.20 | -1.73% | 8,306 |
| Jan 6, 2026 | 86.80 | 87.40 | 85.40 | 86.70 | 86.70 | -0.57% | 11,745 |
| Jan 5, 2026 | 84.50 | 87.20 | 83.50 | 87.20 | 87.20 | 4.06% | 13,973 |
| Dec 30, 2025 | 82.90 | 83.90 | 82.90 | 83.80 | 83.80 | 0.48% | 3,339 |
| Dec 29, 2025 | 83.00 | 83.80 | 82.90 | 83.40 | 83.40 | -0.48% | 8,831 |
| Dec 23, 2025 | 83.40 | 84.00 | 83.20 | 83.80 | 83.80 | - | 5,697 |
| Dec 22, 2025 | 83.00 | 83.80 | 82.10 | 83.80 | 83.80 | 0.60% | 9,647 |
| Dec 19, 2025 | 83.40 | 83.50 | 81.00 | 83.30 | 83.30 | -0.24% | 16,782 |
| Dec 18, 2025 | 83.00 | 83.90 | 82.80 | 83.50 | 83.50 | 0.24% | 24,756 |
| Dec 17, 2025 | 82.40 | 83.50 | 82.40 | 83.30 | 83.30 | 0.97% | 10,616 |
| Dec 16, 2025 | 82.60 | 82.90 | 81.60 | 82.50 | 82.50 | -0.12% | 11,850 |
| Dec 15, 2025 | 81.00 | 82.80 | 80.70 | 82.60 | 82.60 | 0.73% | 13,053 |
| Dec 12, 2025 | 79.50 | 82.00 | 79.50 | 82.00 | 82.00 | 2.12% | 18,451 |
| Dec 11, 2025 | 79.10 | 80.70 | 79.10 | 80.30 | 80.30 | 1.01% | 9,272 |
| Dec 10, 2025 | 79.90 | 79.90 | 79.20 | 79.50 | 79.50 | - | 6,612 |
| Dec 9, 2025 | 79.50 | 80.10 | 79.10 | 79.50 | 79.50 | - | 7,349 |
| Dec 8, 2025 | 80.00 | 80.10 | 79.20 | 79.50 | 79.50 | -0.63% | 5,100 |
| Dec 5, 2025 | 80.00 | 80.40 | 79.00 | 80.00 | 80.00 | 0.76% | 12,931 |
| 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 |