Liechtensteinische Landesbank Aktiengesellschaft (SWX:LLBN)
Switzerland
· Delayed Price · Currency is CHF 96.80
+2.10 (2.22%)
Apr 28, 2026, 5:30 PM CET
SWX:LLBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.50% | 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 |
| Mar 16, 2026 | 96.20 | 98.50 | 95.50 | 97.70 | 94.89 | 1.56% | 20,094 |
| Mar 13, 2026 | 95.60 | 97.00 | 94.50 | 96.20 | 93.43 | 0.63% | 17,151 |
| Mar 12, 2026 | 96.30 | 96.80 | 95.20 | 95.60 | 92.85 | -0.83% | 13,078 |
| Mar 11, 2026 | 96.50 | 97.80 | 96.00 | 96.40 | 93.62 | -0.41% | 11,822 |
| Mar 10, 2026 | 95.80 | 98.20 | 95.80 | 96.80 | 94.01 | 2.11% | 33,942 |
| Mar 9, 2026 | 93.80 | 94.90 | 93.10 | 94.80 | 92.07 | 0.42% | 21,404 |
| Mar 6, 2026 | 95.70 | 96.10 | 94.10 | 94.40 | 91.68 | -1.56% | 14,372 |
| Mar 5, 2026 | 96.10 | 96.80 | 95.00 | 95.90 | 93.14 | 0.74% | 19,196 |
| Mar 4, 2026 | 94.00 | 96.30 | 93.30 | 95.20 | 92.46 | 1.93% | 20,824 |
| Mar 3, 2026 | 93.00 | 94.00 | 92.10 | 93.40 | 90.71 | -0.64% | 14,819 |
| Mar 2, 2026 | 93.10 | 94.40 | 91.90 | 94.00 | 91.29 | 0.75% | 19,996 |
| Feb 27, 2026 | 93.80 | 94.90 | 93.30 | 93.30 | 90.61 | -0.21% | 19,956 |
| Feb 26, 2026 | 93.70 | 94.00 | 93.20 | 93.50 | 90.81 | -0.21% | 10,653 |
| Feb 25, 2026 | 93.00 | 95.20 | 93.00 | 93.70 | 91.00 | 1.30% | 14,917 |
| Feb 24, 2026 | 92.00 | 93.70 | 91.30 | 92.50 | 89.84 | 0.22% | 17,710 |
| Feb 23, 2026 | 94.30 | 95.30 | 92.30 | 92.30 | 89.64 | -2.02% | 12,643 |
| Feb 20, 2026 | 93.60 | 95.30 | 90.70 | 94.20 | 91.49 | -4.85% | 42,408 |
| Feb 19, 2026 | 99.50 | 99.50 | 98.40 | 99.00 | 96.15 | -0.40% | 17,951 |
| Feb 18, 2026 | 97.70 | 99.90 | 97.70 | 99.40 | 96.54 | 1.84% | 29,870 |
| Feb 17, 2026 | 97.00 | 97.60 | 96.20 | 97.60 | 94.79 | 0.41% | 7,527 |
| Feb 16, 2026 | 96.60 | 97.70 | 96.00 | 97.20 | 94.40 | 1.04% | 15,809 |
| Feb 13, 2026 | 97.00 | 97.50 | 95.60 | 96.20 | 93.43 | -0.52% | 11,823 |
| Feb 12, 2026 | 95.70 | 97.20 | 95.00 | 96.70 | 93.91 | 1.04% | 13,959 |
| Feb 11, 2026 | 95.20 | 95.80 | 93.10 | 95.70 | 92.94 | 1.16% | 13,328 |
| Feb 10, 2026 | 95.00 | 95.00 | 93.60 | 94.60 | 91.87 | -0.21% | 18,131 |
| Feb 9, 2026 | 94.60 | 94.80 | 93.60 | 94.80 | 92.07 | 0.11% | 14,645 |
| Feb 6, 2026 | 94.60 | 94.70 | 93.40 | 94.70 | 91.97 | 0.42% | 13,919 |
| Feb 5, 2026 | 95.40 | 95.40 | 93.90 | 94.30 | 91.58 | -1.26% | 15,184 |
| Feb 4, 2026 | 96.90 | 96.90 | 94.60 | 95.50 | 92.75 | -1.44% | 21,751 |
| Feb 3, 2026 | 98.00 | 98.30 | 96.10 | 96.90 | 94.11 | -0.51% | 30,356 |
| Feb 2, 2026 | 96.00 | 98.00 | 95.90 | 97.40 | 94.59 | 1.04% | 9,521 |
| Jan 30, 2026 | 96.50 | 97.50 | 96.20 | 96.40 | 93.62 | 0.10% | 14,990 |
| Jan 29, 2026 | 97.70 | 97.70 | 94.60 | 96.30 | 93.53 | 0.31% | 25,051 |
| Jan 28, 2026 | 95.00 | 96.00 | 93.80 | 96.00 | 93.23 | 1.05% | 18,062 |
| Jan 27, 2026 | 94.60 | 95.00 | 93.00 | 95.00 | 92.26 | 1.28% | 14,342 |
| Jan 26, 2026 | 94.20 | 94.40 | 93.10 | 93.80 | 91.10 | -0.64% | 10,785 |
| Jan 23, 2026 | 93.80 | 94.40 | 92.40 | 94.40 | 91.68 | 0.43% | 17,012 |
| Jan 22, 2026 | 92.00 | 94.20 | 91.50 | 94.00 | 91.29 | 2.29% | 32,587 |
| Jan 21, 2026 | 90.20 | 91.90 | 89.10 | 91.90 | 89.25 | 1.88% | 23,178 |
| Jan 20, 2026 | 89.00 | 90.50 | 88.10 | 90.20 | 87.60 | 1.12% | 13,552 |
| Jan 19, 2026 | 89.50 | 89.90 | 88.80 | 89.20 | 86.63 | -1.11% | 21,618 |
| Jan 16, 2026 | 89.00 | 90.20 | 88.90 | 90.20 | 87.60 | 1.35% | 24,778 |
| Jan 15, 2026 | 87.70 | 89.50 | 86.90 | 89.00 | 86.44 | 1.48% | 17,355 |
| Jan 14, 2026 | 85.60 | 87.70 | 85.60 | 87.70 | 85.17 | 2.45% | 12,339 |
| Jan 13, 2026 | 87.30 | 87.30 | 85.50 | 85.60 | 83.13 | -1.38% | 9,290 |
| Jan 12, 2026 | 87.00 | 87.30 | 85.50 | 86.80 | 84.30 | 1.17% | 14,304 |
| Jan 9, 2026 | 86.40 | 87.00 | 84.90 | 85.80 | 83.33 | -0.69% | 11,419 |
| Jan 8, 2026 | 85.20 | 86.40 | 85.20 | 86.40 | 83.91 | 1.41% | 5,942 |
| Jan 7, 2026 | 86.10 | 86.10 | 83.60 | 85.20 | 82.75 | -1.73% | 8,306 |
| Jan 6, 2026 | 86.80 | 87.40 | 85.40 | 86.70 | 84.20 | -0.57% | 11,745 |
| Jan 5, 2026 | 84.50 | 87.20 | 83.50 | 87.20 | 84.69 | 4.06% | 13,973 |
| Dec 30, 2025 | 82.90 | 83.90 | 82.90 | 83.80 | 81.39 | 0.48% | 3,339 |
| Dec 29, 2025 | 83.00 | 83.80 | 82.90 | 83.40 | 81.00 | -0.48% | 8,831 |
| Dec 23, 2025 | 83.40 | 84.00 | 83.20 | 83.80 | 81.39 | - | 5,697 |
| Dec 22, 2025 | 83.00 | 83.80 | 82.10 | 83.80 | 81.39 | 0.60% | 9,647 |
| Dec 19, 2025 | 83.40 | 83.50 | 81.00 | 83.30 | 80.90 | -0.24% | 16,782 |
| Dec 18, 2025 | 83.00 | 83.90 | 82.80 | 83.50 | 81.09 | 0.24% | 24,756 |
| Dec 17, 2025 | 82.40 | 83.50 | 82.40 | 83.30 | 80.90 | 0.97% | 10,616 |
| Dec 16, 2025 | 82.60 | 82.90 | 81.60 | 82.50 | 80.12 | -0.12% | 11,850 |
| Dec 15, 2025 | 81.00 | 82.80 | 80.70 | 82.60 | 80.22 | 0.73% | 13,053 |
| Dec 12, 2025 | 79.50 | 82.00 | 79.50 | 82.00 | 79.64 | 2.12% | 18,451 |
| Dec 11, 2025 | 79.10 | 80.70 | 79.10 | 80.30 | 77.99 | 1.01% | 9,272 |
| Dec 10, 2025 | 79.90 | 79.90 | 79.20 | 79.50 | 77.21 | - | 6,612 |
| Dec 9, 2025 | 79.50 | 80.10 | 79.10 | 79.50 | 77.21 | - | 7,349 |
| Dec 8, 2025 | 80.00 | 80.10 | 79.20 | 79.50 | 77.21 | -0.63% | 5,100 |
| Dec 5, 2025 | 80.00 | 80.40 | 79.00 | 80.00 | 77.70 | 0.76% | 12,931 |
| Dec 4, 2025 | 79.70 | 80.20 | 78.50 | 79.40 | 77.11 | 1.15% | 12,106 |
| Dec 3, 2025 | 76.20 | 78.60 | 76.00 | 78.50 | 76.24 | 3.02% | 18,307 |
| Dec 2, 2025 | 75.20 | 76.50 | 74.90 | 76.20 | 74.00 | 1.20% | 6,601 |
| Dec 1, 2025 | 75.00 | 75.30 | 73.90 | 75.30 | 73.13 | 0.53% | 17,288 |
| Nov 28, 2025 | 75.10 | 75.20 | 74.00 | 74.90 | 72.74 | -0.93% | 35,584 |
| Nov 27, 2025 | 74.80 | 75.60 | 74.20 | 75.60 | 73.42 | 1.07% | 14,668 |