Luzerner Kantonalbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	66.100	66.600	65.700	66.300	64.265	11,167
2024-08-20	66.700	66.900	66.100	66.300	64.265	15,763
2024-08-19	66.600	67.200	66.200	66.600	64.556	12,378
2024-08-16	67.400	67.400	66.600	66.900	64.847	9,047
2024-08-15	66.800	67.500	66.800	67.200	65.137	7,271
2024-08-14	67.000	67.300	66.800	67.000	64.943	8,986
2024-08-13	67.600	67.700	66.900	67.000	64.943	3,673
2024-08-12	67.400	67.800	67.100	67.300	65.234	6,134
2024-08-09	66.500	67.400	66.400	67.400	65.331	17,319
2024-08-08	66.200	66.300	65.100	66.300	64.265	13,721
2024-08-07	64.900	66.200	64.900	66.200	64.168	12,781
2024-08-06	64.900	65.100	64.200	64.700	62.714	11,474
2024-08-05	65.600	65.700	64.400	64.800	62.811	21,474
2024-08-02	66.800	66.800	66.200	66.700	64.653	19,864
2024-07-31	67.100	67.500	66.800	66.800	64.750	9,452
2024-07-30	66.900	67.300	66.100	67.200	65.137	14,353
2024-07-29	66.800	66.900	66.600	66.900	64.847	9,492
2024-07-26	66.900	66.900	66.300	66.700	64.653	15,479
2024-07-25	66.900	67.100	66.400	67.000	64.943	7,436
2024-07-24	66.600	67.100	66.500	67.100	65.040	6,419
2024-07-23	66.600	66.900	66.500	66.800	64.750	5,567
2024-07-22	66.300	66.700	66.100	66.700	64.653	6,393
2024-07-19	66.500	66.600	66.200	66.200	64.168	5,761
2024-07-18	66.200	66.500	66.100	66.400	64.362	6,913
2024-07-17	66.300	66.300	65.900	66.300	64.265	20,156
2024-07-16	66.600	66.600	65.900	66.300	64.265	10,991
2024-07-15	66.700	66.800	66.300	66.700	64.653	6,832
2024-07-12	66.500	66.800	66.100	66.800	64.750	6,972
2024-07-11	65.800	66.500	65.700	66.400	64.362	11,388
2024-07-10	66.000	66.200	65.600	66.000	63.974	9,556
2024-07-09	66.700	66.700	65.500	66.000	63.974	13,262
2024-07-08	66.500	66.500	66.100	66.500	64.459	6,115
2024-07-05	66.600	66.600	66.000	66.300	64.265	6,735
2024-07-04	66.000	66.600	66.000	66.300	64.265	10,646
2024-07-03	65.500	66.200	65.500	66.200	64.168	9,883
2024-07-02	66.000	66.000	65.400	65.700	63.683	13,272
2024-07-01	67.000	67.000	65.800	66.000	63.974	17,559
2024-06-28	65.200	66.400	64.900	66.100	64.071	27,309
2024-06-27	65.500	65.600	65.000	65.000	63.005	10,814
2024-06-26	66.400	66.400	65.300	65.600	63.586	14,696
2024-06-25	66.300	66.300	65.800	66.300	64.265	25,372
2024-06-24	67.000	67.000	66.300	66.500	64.459	20,533
2024-06-21	67.300	67.300	66.800	66.900	64.847	27,008
2024-06-20	67.000	67.300	66.700	67.100	65.040	30,866
2024-06-19	66.700	67.000	66.700	66.800	64.750	8,398
2024-06-18	66.700	66.800	66.600	66.800	64.750	5,982
2024-06-17	66.100	67.000	66.100	66.600	64.556	14,626
2024-06-14	66.700	66.700	66.100	66.200	64.168	10,656
2024-06-13	67.300	67.300	66.500	66.700	64.653	13,278
2024-06-12	66.500	67.500	66.500	67.100	65.040	12,565
2024-06-11	67.200	67.400	66.400	66.600	64.556	11,634
2024-06-10	67.300	67.500	67.100	67.100	65.040	10,007
2024-06-07	67.700	68.000	67.200	67.200	65.137	7,331
2024-06-06	67.400	68.000	67.400	67.800	65.719	12,161
2024-06-05	67.900	68.000	67.400	67.600	65.525	9,205
2024-06-04	67.800	68.100	67.600	67.700	65.622	9,017
2024-06-03	68.700	68.700	67.700	67.800	65.719	13,846
2024-05-31	68.100	68.500	67.900	68.500	66.397	21,386
2024-05-30	68.300	68.300	67.900	68.100	66.010	10,740
2024-05-29	68.100	68.900	68.100	68.300	66.204	14,272

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	1.3500 CHF
2025-04-17	1.3000 CHF
2024-04-18	2.5000 CHF
2023-04-20	12.5000 CHF
2022-04-14	12.5000 CHF
2021-04-22	12.5000 CHF
2020-07-22	12.5000 CHF
2019-04-17	12.5000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.