Hypothekarbank Lenzburg AG HBLN
SIX · Switzerland · Finance
CHF 4,180.00+20.00 (+0.48%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 4,200.00 | +0.48% | CHF 4,160.00 | CHF 4,200.00 | CHF 4,160.00 | 25 |
| 2026-09-29 | CHF 4,180.00 | -0.48% | CHF 4,200.00 | CHF 4,220.00 | CHF 4,180.00 | 26 |
| 2026-09-28 | CHF 4,200.00 | -1.41% | CHF 4,220.00 | CHF 4,220.00 | CHF 4,180.00 | 37 |
| 2026-09-25 | CHF 4,260.00 | +0.95% | CHF 4,200.00 | CHF 4,260.00 | CHF 4,180.00 | 42 |
| 2026-09-24 | CHF 4,220.00 | +1.44% | CHF 4,200.00 | CHF 4,220.00 | CHF 4,200.00 | 24 |
| 2026-09-23 | CHF 4,160.00 | -0.95% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,160.00 | 4 |
| 2026-09-22 | CHF 4,200.00 | 0.00% | CHF 4,160.00 | CHF 4,200.00 | CHF 4,160.00 | 6 |
| 2026-09-21 | CHF 4,200.00 | 0.00% | CHF 4,160.00 | CHF 4,200.00 | CHF 4,160.00 | 13 |
| 2026-09-18 | CHF 4,200.00 | +0.48% | CHF 4,140.00 | CHF 4,200.00 | CHF 4,140.00 | 94 |
| 2026-09-17 | CHF 4,180.00 | 0.00% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,180.00 | 0 |
| 2026-09-16 | CHF 4,180.00 | -0.48% | CHF 4,160.00 | CHF 4,200.00 | CHF 4,140.00 | 18 |
| 2026-09-15 | CHF 4,200.00 | +0.48% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,180.00 | 17 |
| 2026-09-14 | CHF 4,180.00 | 0.00% | CHF 4,160.00 | CHF 4,180.00 | CHF 4,160.00 | 10 |
| 2026-09-11 | CHF 4,180.00 | 0.00% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,160.00 | 8 |
| 2026-09-10 | CHF 4,180.00 | 0.00% | CHF 4,160.00 | CHF 4,180.00 | CHF 4,120.00 | 32 |
| 2026-09-09 | CHF 4,180.00 | 0.00% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,160.00 | 9 |
| 2026-09-08 | CHF 4,180.00 | -0.48% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,180.00 | 0 |
| 2026-09-07 | CHF 4,200.00 | +1.45% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,160.00 | 10 |
| 2026-09-04 | CHF 4,140.00 | -0.96% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,140.00 | 16 |
| 2026-09-03 | CHF 4,180.00 | -0.48% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,180.00 | 3 |
| 2026-09-02 | CHF 4,200.00 | 0.00% | CHF 4,160.00 | CHF 4,200.00 | CHF 4,160.00 | 6 |
| 2026-09-01 | CHF 4,200.00 | +0.48% | CHF 4,140.00 | CHF 4,200.00 | CHF 4,140.00 | 17 |
| 2026-08-31 | CHF 4,180.00 | +0.48% | CHF 4,160.00 | CHF 4,180.00 | CHF 4,140.00 | 18 |
| 2026-08-28 | CHF 4,160.00 | -0.95% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,160.00 | 4 |
| 2026-08-27 | CHF 4,200.00 | +0.96% | CHF 4,160.00 | CHF 4,200.00 | CHF 4,140.00 | 29 |
| 2026-08-26 | CHF 4,160.00 | 0.00% | CHF 4,140.00 | CHF 4,160.00 | CHF 4,140.00 | 33 |
| 2026-08-25 | CHF 4,160.00 | +0.48% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,160.00 | 24 |
| 2026-08-24 | CHF 4,140.00 | -1.43% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,140.00 | 19 |
| 2026-08-21 | CHF 4,200.00 | 0.00% | CHF 4,200.00 | CHF 4,200.00 | CHF 4,180.00 | 11 |
| 2026-08-20 | CHF 4,200.00 | 0.00% | CHF 4,200.00 | CHF 4,200.00 | CHF 4,200.00 | 0 |
| 2026-08-19 | CHF 4,200.00 | +0.96% | CHF 4,200.00 | CHF 4,200.00 | CHF 4,200.00 | 1 |
| 2026-08-18 | CHF 4,160.00 | -0.95% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,140.00 | 24 |
| 2026-08-17 | CHF 4,200.00 | 0.00% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,160.00 | 18 |
| 2026-08-14 | CHF 4,200.00 | +0.48% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,160.00 | 9 |
| 2026-08-13 | CHF 4,180.00 | +0.48% | CHF 4,200.00 | CHF 4,200.00 | CHF 4,180.00 | 5 |
| 2026-08-12 | CHF 4,160.00 | 0.00% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,160.00 | 0 |
| 2026-08-11 | CHF 4,160.00 | -0.48% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,160.00 | 14 |
| 2026-08-10 | CHF 4,180.00 | 0.00% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,180.00 | 5 |
| 2026-08-07 | CHF 4,180.00 | 0.00% | CHF 4,160.00 | CHF 4,180.00 | CHF 4,160.00 | 6 |
| 2026-08-06 | CHF 4,180.00 | +0.48% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,180.00 | 10 |
| 2026-08-05 | CHF 4,160.00 | -0.95% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,160.00 | 8 |
| 2026-08-04 | CHF 4,200.00 | +0.96% | CHF 4,160.00 | CHF 4,200.00 | CHF 4,140.00 | 59 |
| 2026-08-03 | CHF 4,160.00 | -0.48% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,160.00 | 13 |
| 2026-07-31 | CHF 4,180.00 | -0.48% | CHF 4,160.00 | CHF 4,180.00 | CHF 4,140.00 | 24 |
| 2026-07-30 | CHF 4,200.00 | +0.48% | CHF 4,200.00 | CHF 4,200.00 | CHF 4,200.00 | 2 |
| 2026-07-29 | CHF 4,180.00 | 0.00% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,180.00 | 0 |
| 2026-07-28 | CHF 4,180.00 | +0.97% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,180.00 | 3 |
| 2026-07-27 | CHF 4,140.00 | -0.48% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,140.00 | 9 |
| 2026-07-24 | CHF 4,160.00 | -0.95% | CHF 4,160.00 | CHF 4,200.00 | CHF 4,160.00 | 7 |
| 2026-07-23 | CHF 4,200.00 | 0.00% | CHF 4,200.00 | CHF 4,200.00 | CHF 4,200.00 | 0 |
| 2026-07-22 | CHF 4,200.00 | 0.00% | CHF 4,160.00 | CHF 4,200.00 | CHF 4,140.00 | 5 |
| 2026-07-21 | CHF 4,200.00 | +0.96% | CHF 4,200.00 | CHF 4,200.00 | CHF 4,140.00 | 26 |
| 2026-07-20 | CHF 4,160.00 | -0.95% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,160.00 | 7 |
| 2026-07-17 | CHF 4,200.00 | 0.00% | CHF 4,200.00 | CHF 4,200.00 | CHF 4,180.00 | 13 |
| 2026-07-16 | CHF 4,200.00 | 0.00% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,160.00 | 14 |
| 2026-07-15 | CHF 4,200.00 | 0.00% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,180.00 | 17 |
| 2026-07-14 | CHF 4,200.00 | 0.00% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,180.00 | 14 |
| 2026-07-13 | CHF 4,200.00 | +0.96% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,180.00 | 11 |
| 2026-07-10 | CHF 4,160.00 | -0.48% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,120.00 | 24 |
| 2026-07-09 | CHF 4,180.00 | 0.00% | CHF 4,200.00 | CHF 4,200.00 | CHF 4,180.00 | 48 |
| 2026-07-08 | CHF 4,180.00 | +0.97% | CHF 4,180.00 | CHF 4,200.00 | CHF 4,180.00 | 12 |
| 2026-07-07 | CHF 4,140.00 | +0.98% | CHF 4,140.00 | CHF 4,160.00 | CHF 4,140.00 | 40 |
| 2026-07-06 | CHF 4,100.00 | -0.97% | CHF 4,100.00 | CHF 4,100.00 | CHF 4,100.00 | 4 |
| 2026-07-03 | CHF 4,140.00 | 0.00% | CHF 4,080.00 | CHF 4,140.00 | CHF 4,080.00 | 17 |
| 2026-07-02 | CHF 4,140.00 | +0.98% | CHF 4,100.00 | CHF 4,140.00 | CHF 4,080.00 | 4 |
| 2026-07-01 | CHF 4,100.00 | 0.00% | CHF 4,140.00 | CHF 4,140.00 | CHF 4,100.00 | 18 |
| 2026-06-30 | CHF 4,100.00 | -0.97% | CHF 4,100.00 | CHF 4,100.00 | CHF 4,100.00 | 3 |
| 2026-06-29 | CHF 4,140.00 | +0.49% | CHF 4,100.00 | CHF 4,140.00 | CHF 4,100.00 | 8 |
| 2026-06-26 | CHF 4,120.00 | +0.49% | CHF 4,120.00 | CHF 4,120.00 | CHF 4,120.00 | 0 |
| 2026-06-25 | CHF 4,100.00 | -0.97% | CHF 4,100.00 | CHF 4,100.00 | CHF 4,100.00 | 56 |
| 2026-06-24 | CHF 4,140.00 | -0.48% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,120.00 | 17 |
| 2026-06-23 | CHF 4,160.00 | -0.48% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,160.00 | 8 |
| 2026-06-22 | CHF 4,180.00 | +0.97% | CHF 4,140.00 | CHF 4,180.00 | CHF 4,120.00 | 17 |
| 2026-06-19 | CHF 4,140.00 | -0.48% | CHF 4,160.00 | CHF 4,180.00 | CHF 4,140.00 | 22 |
| 2026-06-18 | CHF 4,160.00 | +0.97% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,160.00 | 1 |
| 2026-06-17 | CHF 4,120.00 | -0.96% | CHF 4,140.00 | CHF 4,140.00 | CHF 4,120.00 | 18 |
| 2026-06-16 | CHF 4,160.00 | -0.48% | CHF 4,180.00 | CHF 4,180.00 | CHF 4,160.00 | 8 |
| 2026-06-15 | CHF 4,180.00 | 0.00% | CHF 4,160.00 | CHF 4,180.00 | CHF 4,160.00 | 5 |
| 2026-06-12 | CHF 4,180.00 | +0.97% | CHF 4,120.00 | CHF 4,180.00 | CHF 4,120.00 | 7 |
| 2026-06-11 | CHF 4,140.00 | -0.96% | CHF 4,120.00 | CHF 4,180.00 | CHF 4,120.00 | 31 |
| 2026-06-10 | CHF 4,180.00 | +1.95% | CHF 4,160.00 | CHF 4,180.00 | CHF 4,160.00 | 14 |
| 2026-06-09 | CHF 4,100.00 | -1.44% | CHF 4,140.00 | CHF 4,140.00 | CHF 4,100.00 | 16 |
| 2026-06-08 | CHF 4,160.00 | +0.48% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,160.00 | 7 |
| 2026-06-05 | CHF 4,140.00 | -0.48% | CHF 4,140.00 | CHF 4,160.00 | CHF 4,120.00 | 9 |
| 2026-06-04 | CHF 4,160.00 | +0.48% | CHF 4,160.00 | CHF 4,160.00 | CHF 4,160.00 | 5 |
| 2026-06-03 | CHF 4,140.00 | 0.00% | CHF 4,140.00 | CHF 4,140.00 | CHF 4,140.00 | 3 |
| 2026-06-02 | CHF 4,140.00 | +0.49% | CHF 4,120.00 | CHF 4,140.00 | CHF 4,120.00 | 2 |
| 2026-06-01 | CHF 4,120.00 | 0.00% | CHF 4,140.00 | CHF 4,140.00 | CHF 4,120.00 | 3 |
| 2026-05-29 | CHF 4,120.00 | -0.48% | CHF 4,120.00 | CHF 4,120.00 | CHF 4,120.00 | 1 |
| 2026-05-28 | CHF 4,140.00 | 0.00% | CHF 4,120.00 | CHF 4,140.00 | CHF 4,120.00 | 4 |