Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	71.400	71.400	70.800	71.400	66.751	12,128
2024-02-26	71.600	72.000	71.000	71.000	66.377	7,246
2024-02-23	71.100	71.900	71.000	71.900	67.218	5,129
2024-02-22	71.000	71.400	70.600	71.100	66.470	6,297
2024-02-21	71.600	72.000	71.000	71.300	66.657	7,982
2024-02-20	71.500	71.700	71.100	71.400	66.751	5,768
2024-02-19	71.700	71.800	70.900	71.500	66.844	6,487
2024-02-16	71.000	71.800	71.000	71.400	66.751	5,945
2024-02-15	70.800	71.300	70.300	71.300	66.657	6,622
2024-02-14	71.000	71.700	70.600	70.800	66.190	8,304
2024-02-13	71.200	71.700	70.700	70.800	66.190	4,959
2024-02-12	70.400	71.600	70.400	71.400	66.751	5,804
2024-02-09	71.000	71.200	70.000	70.200	65.629	6,561
2024-02-08	70.500	71.000	70.000	70.900	66.283	11,883
2024-02-07	71.600	71.600	70.000	70.300	65.722	12,354
2024-02-06	71.800	72.200	71.200	71.200	66.564	11,544
2024-02-05	72.800	72.900	71.900	72.100	67.405	7,811
2024-02-02	72.300	73.300	72.300	72.800	68.060	9,436
2024-02-01	71.800	73.500	71.500	72.800	68.060	14,529
2024-01-31	72.000	72.200	71.500	71.900	67.218	7,710
2024-01-30	71.800	72.200	71.400	71.700	67.031	7,741
2024-01-29	70.800	71.200	70.400	71.200	66.564	8,759
2024-01-26	71.200	71.700	70.700	70.700	66.096	5,633
2024-01-25	71.600	71.800	71.000	71.000	66.377	5,190
2024-01-24	71.500	72.000	71.300	72.000	67.312	8,945
2024-01-23	72.100	72.100	71.100	71.600	66.938	8,111
2024-01-22	71.700	72.000	71.300	71.800	67.125	6,766
2024-01-19	71.600	72.100	71.200	71.400	66.751	5,051
2024-01-18	71.200	72.100	71.200	71.800	67.125	12,965
2024-01-17	72.000	72.200	71.700	71.900	67.218	7,799
2024-01-16	72.000	72.400	72.000	72.200	67.499	6,290
2024-01-15	72.300	72.300	72.000	72.200	67.499	5,519
2024-01-12	72.500	72.500	72.000	72.300	67.592	3,539
2024-01-11	72.800	72.800	72.200	72.200	67.499	13,344
2024-01-10	72.400	72.900	72.200	72.600	67.873	10,017
2024-01-09	72.600	73.200	72.300	72.900	68.153	8,350
2024-01-08	72.800	72.900	71.800	72.900	68.153	11,958
2024-01-05	72.700	72.800	71.900	72.800	68.060	8,102
2024-01-04	71.400	73.000	71.100	73.000	68.247	13,980
2024-01-03	70.700	72.300	70.700	71.100	66.470	13,143
2023-12-29	72.000	72.100	71.700	72.000	67.312	5,744
2023-12-28	71.300	71.900	71.300	71.800	67.125	4,319
2023-12-27	71.100	71.800	71.000	71.600	66.938	11,664
2023-12-22	70.600	71.700	70.600	71.400	66.751	7,772
2023-12-21	71.000	71.100	70.200	70.900	66.283	10,937
2023-12-20	70.900	71.100	70.000	71.100	66.470	11,191
2023-12-19	71.000	71.400	70.400	70.700	66.096	12,822
2023-12-18	70.000	70.900	69.600	70.800	66.190	21,121
2023-12-15	70.600	70.800	69.800	69.800	65.255	18,304
2023-12-14	70.800	71.200	70.600	70.700	66.096	8,326
2023-12-13	71.200	71.200	70.700	71.100	66.470	3,948
2023-12-12	71.600	71.900	70.800	71.000	66.377	20,085
2023-12-11	71.700	72.000	71.500	72.000	67.312	6,192
2023-12-08	71.500	71.700	71.400	71.700	67.031	4,110
2023-12-07	71.500	72.100	71.200	71.700	67.031	7,139
2023-12-06	72.600	72.600	71.500	71.700	67.031	6,286
2023-12-05	72.600	72.600	72.000	72.400	67.686	4,502
2023-12-04	72.100	72.700	71.500	72.300	67.592	8,593
2023-12-01	71.000	72.200	71.000	72.000	67.312	8,114
2023-11-30	71.500	71.500	70.800	71.300	66.657	8,757

← NewerPage 12 of 21 · 1,257 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.