Hypothekarbank Lenzburg AG (HBLN.SW) SIX
4,100.00
+0(+0.00%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,140 | 4,100 | 4,100 | 4,140 | 4,100 | 3 |
| April 01, 2026 | 4,140 | 4,100 | 4,100 | 4,140 | 4,100 | 28 |
| March 31, 2026 | 4,120 | 4,160 | 4,160 | 4,160 | 4,120 | 26 |
| March 30, 2026 | 4,140 | 4,160 | 4,160 | 4,160 | 4,120 | 21 |
| March 27, 2026 | 4,160 | 4,120 | 4,120 | 4,200 | 4,120 | 52 |
| March 26, 2026 | 4,160 | 4,220 | 4,220 | 4,220 | 4,120 | 122 |
| March 25, 2026 | 4,180 | 4,160 | 4,160 | 4,180 | 4,160 | 9 |
| March 24, 2026 | 4,120 | 4,180 | 4,180 | 4,180 | 4,120 | 18 |
| March 23, 2026 | 4,180 | 4,180 | 4,180 | 4,200 | 4,160 | 19 |
| March 20, 2026 | 4,160 | 4,220 | 4,220 | 4,220 | 4,160 | 67 |
| March 19, 2026 | 4,100 | 4,200 | 4,200 | 4,200 | 4,080 | 89 |
| March 18, 2026 | 4,140 | 4,140 | 4,140 | 4,140 | 4,100 | 15 |
| March 17, 2026 | 4,120 | 4,080 | 4,080 | 4,140 | 4,080 | 19 |
| March 16, 2026 | 4,120 | 4,140 | 4,140 | 4,140 | 4,100 | 70 |
| March 13, 2026 | 4,060 | 4,120 | 4,120 | 4,120 | 4,060 | 9 |
| March 12, 2026 | 4,100 | 4,120 | 4,120 | 4,120 | 4,100 | 6 |
| March 11, 2026 | 4,080 | 4,100 | 4,100 | 4,100 | 4,080 | 18 |
| March 10, 2026 | 4,080 | 4,080 | 4,080 | 4,080 | 4,080 | 5 |
| March 09, 2026 | 4,020 | 4,080 | 4,080 | 4,080 | 4,020 | 40 |
| March 06, 2026 | 4,060 | 4,060 | 4,060 | 4,060 | 4,060 | 2 |
| March 05, 2026 | 4,040 | 4,020 | 4,020 | 4,040 | 4,020 | 6 |
| March 04, 2026 | 4,020 | 4,080 | 4,080 | 4,080 | 4,020 | 11 |
| March 03, 2026 | 4,040 | 4,060 | 4,060 | 4,060 | 4,020 | 10 |
| March 02, 2026 | 4,020 | 4,080 | 4,080 | 4,080 | 4,020 | 26 |
| February 27, 2026 | 4,020 | 4,020 | 4,020 | 4,060 | 4,020 | 24 |
| February 26, 2026 | 4,020 | 4,000 | 4,000 | 4,040 | 4,000 | 25 |
| February 25, 2026 | 4,020 | 4,060 | 4,060 | 4,060 | 4,020 | 7 |
| February 24, 2026 | 4,040 | 4,060 | 4,060 | 4,060 | 4,020 | 15 |
| February 23, 2026 | 4,080 | 4,060 | 4,060 | 4,080 | 4,040 | 21 |
| February 20, 2026 | 4,080 | 4,080 | 0 | 4,080 | 4,080 | 7 |
| February 19, 2026 | 4,080 | 4,080 | 0 | 4,080 | 4,080 | 10 |
| February 18, 2026 | 4,040 | 4,080 | 0 | 4,080 | 4,020 | 21 |
| February 17, 2026 | 4,040 | 4,080 | 0 | 4,080 | 4,040 | 16 |
| February 16, 2026 | 4,060 | 4,040 | 0 | 4,060 | 4,040 | 7 |
| February 13, 2026 | 4,060 | 4,080 | 0 | 4,080 | 4,060 | 18 |
| February 12, 2026 | 4,020 | 4,000 | 0 | 4,020 | 4,000 | 7 |
| February 11, 2026 | 4,060 | 4,020 | 0 | 4,060 | 4,020 | 19 |
| February 10, 2026 | 4,060 | 4,060 | 0 | 4,060 | 4,060 | 0 |
| February 09, 2026 | 4,020 | 4,080 | 0 | 4,080 | 4,020 | 52 |
| February 06, 2026 | 4,040 | 4,060 | 0 | 4,060 | 4,040 | 15 |
| February 05, 2026 | 4,040 | 4,000 | 0 | 4,060 | 4,000 | 23 |
| February 04, 2026 | 4,040 | 4,060 | 0 | 4,060 | 4,040 | 8 |
| February 03, 2026 | 4,060 | 4,060 | 0 | 4,060 | 4,060 | 5 |
| February 02, 2026 | 4,040 | 4,000 | 0 | 4,060 | 4,000 | 34 |
| January 30, 2026 | 4,020 | 4,060 | 0 | 4,060 | 4,020 | 23 |
| January 29, 2026 | 4,040 | 4,040 | 0 | 4,060 | 4,020 | 15 |
| January 28, 2026 | 4,000 | 4,000 | 0 | 4,040 | 4,000 | 10 |
| January 27, 2026 | 4,040 | 4,060 | 0 | 4,060 | 4,040 | 20 |
| January 26, 2026 | 4,020 | 4,020 | 0 | 4,020 | 4,000 | 15 |
| January 23, 2026 | 4,000 | 3,980 | 0 | 4,000 | 3,980 | 16 |
| January 22, 2026 | 4,040 | 4,060 | 0 | 4,060 | 4,000 | 14 |
| January 21, 2026 | 3,980 | 4,060 | 0 | 4,060 | 3,960 | 64 |
| January 20, 2026 | 4,000 | 4,060 | 0 | 4,060 | 3,980 | 34 |
| January 19, 2026 | 4,040 | 4,040 | 0 | 4,040 | 3,980 | 19 |
| January 16, 2026 | 4,040 | 4,040 | 0 | 4,040 | 4,000 | 19 |
| January 15, 2026 | 3,980 | 4,040 | 0 | 4,040 | 3,980 | 13 |
| January 14, 2026 | 4,080 | 4,000 | 0 | 4,080 | 4,000 | 73 |
| January 13, 2026 | 4,060 | 4,080 | 0 | 4,080 | 4,060 | 14 |
| January 12, 2026 | 4,060 | 4,100 | 0 | 4,100 | 4,060 | 11 |
| January 09, 2026 | 4,080 | 4,080 | 0 | 4,080 | 4,080 | 15 |
