Hypothekarbank Lenzburg AG - HBLN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,060	4,020	4,020	4,060	4,020	2
September 25, 2025	4,060	4,060	4,060	4,060	4,000	47
September 24, 2025	4,080	4,060	4,060	4,100	4,060	8
September 23, 2025	4,080	4,080	4,080	4,080	4,080	2
September 22, 2025	4,060	4,120	4,120	4,120	4,060	17
September 19, 2025	4,100	4,020	4,020	4,160	4,020	76
September 18, 2025	4,140	4,100	4,100	4,160	4,100	41
September 17, 2025	4,140	4,140	4,140	4,140	4,140	2
September 16, 2025	4,140	4,080	4,080	4,140	4,080	15
September 15, 2025	4,120	4,140	4,140	4,140	4,120	5
September 12, 2025	4,120	4,140	4,140	4,140	4,120	8
September 11, 2025	4,120	4,120	4,120	4,120	4,080	35
September 10, 2025	4,060	4,120	4,120	4,120	4,040	75
September 09, 2025	4,080	4,080	4,080	4,080	4,080	2
September 08, 2025	4,100	4,100	4,100	4,100	4,040	16
September 05, 2025	4,100	4,100	4,100	4,100	4,060	11
September 04, 2025	4,040	4,100	4,100	4,100	4,040	15
September 03, 2025	4,020	4,100	4,100	4,100	4,020	30
September 02, 2025	4,020	4,000	4,000	4,040	4,000	13
September 01, 2025	4,020	4,000	4,000	4,040	4,000	4
August 29, 2025	4,000	4,020	4,020	4,040	4,000	56
August 28, 2025	4,000	4,000	4,000	4,000	4,000	13
August 27, 2025	4,000	4,000	4,000	4,020	4,000	22
August 26, 2025	4,060	4,000	4,000	4,080	4,000	94
August 25, 2025	4,100	4,060	4,060	4,100	4,060	18
August 22, 2025	4,120	4,100	4,100	4,120	4,060	38
August 21, 2025	4,100	4,100	4,100	4,100	4,100	3
August 20, 2025	4,100	4,100	4,100	4,120	4,100	40
August 19, 2025	4,120	4,120	4,120	4,120	4,120	0
August 18, 2025	4,120	4,120	4,120	4,120	4,120	0
August 15, 2025	4,120	4,120	4,120	4,120	4,120	0
August 14, 2025	4,100	4,120	4,120	4,120	4,080	16
August 13, 2025	4,100	4,100	4,100	4,100	4,080	17
August 12, 2025	4,100	4,100	4,100	4,100	4,100	0
August 11, 2025	4,100	4,100	4,100	4,100	4,080	15
August 08, 2025	4,120	4,100	4,100	4,140	4,100	13
August 07, 2025	4,120	4,100	4,100	4,120	4,080	9
August 06, 2025	4,100	4,120	4,120	4,120	4,100	21
August 05, 2025	4,080	4,100	4,100	4,100	4,040	36
August 04, 2025	4,120	4,080	4,080	4,120	4,040	60
July 31, 2025	4,080	4,080	4,080	4,080	4,060	4
July 30, 2025	4,100	4,080	4,080	4,100	4,060	30
July 29, 2025	4,100	4,120	4,120	4,120	4,100	22
July 28, 2025	4,080	4,100	4,100	4,100	4,040	13
July 25, 2025	4,080	4,080	4,080	4,100	4,080	7
July 24, 2025	4,100	4,040	4,040	4,100	4,040	18
July 23, 2025	4,120	4,080	4,080	4,160	4,080	25
July 22, 2025	4,160	4,120	4,120	4,180	4,120	26
July 21, 2025	4,040	4,160	4,160	4,160	4,020	75
July 18, 2025	4,080	4,080	4,080	4,080	4,080	4
July 17, 2025	4,040	4,080	4,080	4,100	4,020	14
July 16, 2025	4,060	4,100	4,100	4,100	4,060	11
July 15, 2025	4,100	4,100	4,100	4,100	4,100	34
July 14, 2025	4,040	4,100	4,100	4,100	4,040	21
July 11, 2025	4,040	4,020	4,020	4,060	4,000	43
July 10, 2025	4,060	4,000	4,000	4,100	4,000	127
July 09, 2025	4,080	4,100	4,100	4,100	4,040	27
July 08, 2025	4,080	4,080	4,080	4,100	4,000	88
July 07, 2025	4,080	4,080	4,080	4,100	4,080	55
July 04, 2025	4,080	4,080	4,080	4,080	4,080	4

Hypothekarbank Lenzburg AG (HBLN.SW) SIX