Liechtensteinische Landesbank AG (0RP8.L) LSE
99.82
+0.17102(+0.17%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
99.82
+0.17102(+0.17%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 99.6 | 99.82 | 99.82 | 100 | 99.6 | 620 |
| April 01, 2026 | 99.6 | 99.65 | 99.65 | 100.4 | 99.4 | 12,026 |
| March 31, 2026 | 99.2 | 99.69 | 99.69 | 100 | 98.9 | 2,278 |
| March 30, 2026 | 99.15 | 100.18 | 100.18 | 100.4 | 99.15 | 2,706 |
| March 27, 2026 | 99.8 | 99.57 | 99.57 | 99.9 | 98.65 | 1,082 |
| March 26, 2026 | 98.7 | 99.6 | 99.6 | 100 | 98.7 | 150 |
| March 25, 2026 | 100.2 | 99.98 | 99.98 | 100.2 | 99.21 | 5,229 |
| March 24, 2026 | 99.55 | 99.69 | 99.69 | 101 | 99.3 | 9,249 |
| March 23, 2026 | 95.4 | 99.92 | 99.92 | 100.01 | 95.4 | 5,356 |
| March 20, 2026 | 99.6 | 98.79 | 98.79 | 99.6 | 97.17 | 10,256 |
| March 19, 2026 | 97.3 | 97.79 | 97.79 | 98.4 | 97.3 | 1,970 |
| March 18, 2026 | 99.55 | 98.64 | 98.64 | 99.55 | 97.95 | 916 |
| March 17, 2026 | 96.6 | 97.24 | 97.24 | 98.9 | 96.3 | 5,727 |
| March 16, 2026 | 95.9 | 96.66 | 96.66 | 98.5 | 95.9 | 2,934 |
| March 13, 2026 | 95.1 | 96.2 | 96.2 | 96.6 | 94.5 | 532 |
| March 12, 2026 | 96.1 | 96.1 | 96.1 | 96.6 | 95.1 | 2,354 |
| March 11, 2026 | 96.3 | 97.12 | 97.12 | 97.6 | 96.3 | 1,102 |
| March 10, 2026 | 96.5 | 97.45 | 97.45 | 98.27 | 96.5 | 13,712 |
| March 09, 2026 | 93.1 | 94.64 | 94.64 | 94.9 | 93.1 | 2,597 |
| March 06, 2026 | 96 | 94.7 | 94.7 | 96 | 94.1 | 1,216 |
| March 05, 2026 | 95.2 | 96.61 | 96.61 | 96.8 | 95.1 | 1,809 |
| March 04, 2026 | 94.7 | 95.48 | 95.48 | 96.2 | 94.3 | 1,235 |
| March 03, 2026 | 93 | 93.18 | 93.18 | 93.7 | 92.8 | 50,882 |
| March 02, 2026 | 93.9 | 94 | 94 | 94.4 | 93.22 | 5,581 |
| February 27, 2026 | 94.2 | 94.31 | 94.31 | 94.55 | 93.3 | 8,760 |
| February 26, 2026 | 93.65 | 93.6 | 93.6 | 94 | 93.3 | 4,327 |
| February 25, 2026 | 94.6 | 94.13 | 94.13 | 95 | 93.7 | 1,886 |
| February 24, 2026 | 92.7 | 92.62 | 92.62 | 93.7 | 91.99 | 5,353 |
| February 23, 2026 | 94.4 | 92.3 | 92.3 | 95.2 | 92.3 | 4,583 |
| February 20, 2026 | 94.2 | 93.72 | 0 | 94.5 | 93.55 | 7,199 |
| February 19, 2026 | 99.25 | 98.97 | 0 | 99.4 | 98.6 | 2,652 |
| February 18, 2026 | 99.1 | 99.57 | 0 | 99.9 | 99.1 | 6,437 |
| February 17, 2026 | 97 | 97.5 | 0 | 97.56 | 96.8 | 619 |
| February 16, 2026 | 97.4 | 97.15 | 0 | 97.5 | 96.5 | 6,095 |
| February 13, 2026 | 97.2 | 96.05 | 0 | 97.3 | 95.7 | 2,205 |
| February 12, 2026 | 95.7 | 96.65 | 0 | 97.3 | 95.7 | 1,791 |
| February 11, 2026 | 94.6 | 95.37 | 0 | 95.81 | 93 | 2,546 |
| February 10, 2026 | 94.6 | 94.83 | 0 | 94.9 | 94.1 | 1,040 |
| February 09, 2026 | 94.5 | 93.86 | 0 | 95 | 93.65 | 894 |
| February 06, 2026 | 94.4 | 93.85 | 0 | 94.7 | 93.6 | 2,659 |
| February 05, 2026 | 95.1 | 94.43 | 0 | 95.1 | 93.8 | 1,335 |
| February 04, 2026 | 95.9 | 95.29 | 0 | 96.6 | 95.29 | 2,333 |
| February 03, 2026 | 97.2 | 96.9 | 0 | 97.2 | 96.2 | 569 |
| February 02, 2026 | 96.2 | 97.58 | 0 | 98 | 96.2 | 3,287 |
| January 30, 2026 | 97.2 | 97 | 0 | 97.2 | 96.35 | 2,199 |
| January 29, 2026 | 96.3 | 95.87 | 0 | 96.5 | 95.5 | 7,984 |
| January 28, 2026 | 94 | 94.76 | 0 | 96 | 94 | 1,392 |
| January 27, 2026 | 94.5 | 95 | 0 | 95 | 93 | 1,054 |
| January 26, 2026 | 93.85 | 94.15 | 0 | 94.2 | 93.4 | 1,707 |
| January 23, 2026 | 94 | 93.7 | 0 | 94.4 | 92.9 | 1,577 |
| January 22, 2026 | 92.8 | 93.5 | 0 | 94 | 92.7 | 2,235 |
| January 21, 2026 | 90 | 90.13 | 0 | 91.9 | 89.8 | 1,963 |
| January 20, 2026 | 88.7 | 88.75 | 0 | 90.2 | 88.7 | 2,280 |
| January 19, 2026 | 88.9 | 88.91 | 0 | 89.35 | 88.9 | 1,524 |
| January 16, 2026 | 89 | 89.48 | 0 | 90.2 | 89 | 1,565 |
| January 15, 2026 | 87.4 | 89 | 0 | 89.2 | 87.4 | 1,889 |
| January 14, 2026 | 87.2 | 87.36 | 0 | 87.7 | 87.14 | 1,039 |
| January 13, 2026 | 86.1 | 85.83 | 0 | 86.35 | 85.6 | 997 |
| January 12, 2026 | 85.83 | 86.9 | 0 | 86.9 | 85.83 | 3,388 |
| January 09, 2026 | 86.5 | 85.8 | 0 | 86.5 | 85.2 | 1,777 |