Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	75.300	75.900	74.600	75.100	70.210	8,073
2023-09-05	74.900	75.600	74.600	75.300	70.397	6,598
2023-09-04	75.200	75.700	74.900	75.100	70.210	8,581
2023-09-01	74.300	75.400	74.000	75.400	70.490	23,614
2023-08-31	74.900	75.200	74.000	74.300	69.462	15,839
2023-08-30	75.400	75.500	74.500	74.600	69.742	7,967
2023-08-29	75.200	75.200	74.400	75.200	70.303	9,180
2023-08-28	74.600	74.800	74.000	74.800	69.929	8,545
2023-08-25	75.100	75.100	73.700	74.400	69.555	8,264
2023-08-24	74.000	74.600	73.700	74.300	69.462	7,601
2023-08-23	74.500	74.500	73.500	73.500	68.714	4,398
2023-08-22	74.600	74.600	74.000	74.300	69.462	5,326
2023-08-21	74.800	75.400	74.500	74.500	69.649	5,009
2023-08-18	75.800	75.800	74.300	75.100	70.210	10,776
2023-08-17	75.800	75.900	75.500	75.500	70.584	6,064
2023-08-16	76.100	76.400	75.600	76.000	71.051	21,381
2023-08-15	76.500	76.500	75.800	76.500	71.519	8,841
2023-08-14	76.500	76.600	75.900	76.500	71.519	5,784
2023-08-11	76.800	77.000	76.400	76.800	71.799	6,266
2023-08-10	77.000	77.300	76.600	77.000	71.986	13,889
2023-08-09	76.000	77.200	76.000	77.200	72.173	15,808
2023-08-08	75.600	76.000	75.600	75.900	70.958	9,605
2023-08-07	75.600	76.000	75.600	76.000	71.051	11,395
2023-08-04	75.600	75.900	75.300	75.500	70.584	8,978
2023-08-03	75.000	75.400	74.900	75.300	70.397	8,875
2023-08-02	75.200	75.500	74.700	75.500	70.584	16,738
2023-07-31	75.000	75.300	75.000	75.000	70.116	7,355
2023-07-28	74.800	75.100	74.500	75.000	70.116	23,523
2023-07-27	74.000	74.900	74.000	74.600	69.742	10,794
2023-07-26	73.700	74.500	73.400	74.000	69.181	14,750
2023-07-25	73.500	74.000	73.400	74.000	69.181	10,740
2023-07-24	73.600	73.700	73.000	73.300	68.527	5,410
2023-07-21	74.000	74.400	73.700	74.100	69.275	11,074
2023-07-20	74.400	74.500	73.300	74.000	69.181	13,206
2023-07-19	75.500	75.500	74.000	74.400	69.555	10,307
2023-07-18	75.500	75.900	75.300	75.600	70.677	15,711
2023-07-17	75.500	75.800	74.900	75.700	70.771	13,773
2023-07-14	75.000	75.900	74.800	75.400	70.490	26,380
2023-07-13	73.700	75.000	73.700	74.900	70.023	41,892
2023-07-12	73.300	74.300	72.800	74.100	69.275	19,267
2023-07-11	73.000	73.100	72.700	73.100	68.340	9,090
2023-07-10	72.600	73.200	72.000	73.200	68.433	15,439
2023-07-07	73.100	73.100	72.700	72.900	68.153	9,583
2023-07-06	74.100	74.100	73.100	73.100	68.340	10,994
2023-07-05	74.000	74.800	74.000	74.400	69.555	17,741
2023-07-04	74.100	74.700	74.000	74.400	69.555	19,331
2023-07-03	73.500	74.300	73.500	74.100	69.275	49,076
2023-06-30	72.400	74.000	72.400	73.700	68.901	33,320
2023-06-29	72.000	72.700	71.700	72.600	67.873	21,177
2023-06-28	72.000	72.300	71.700	72.300	67.592	18,833
2023-06-27	72.800	72.900	72.000	72.000	67.312	15,088
2023-06-26	72.200	72.900	72.000	72.900	68.153	19,896
2023-06-23	72.500	72.600	72.100	72.400	67.686	10,300
2023-06-22	72.600	72.800	72.200	72.500	67.779	18,670
2023-06-21	73.500	73.500	72.700	72.700	67.966	22,162
2023-06-20	73.800	73.900	73.100	73.100	68.340	21,276
2023-06-19	75.300	75.300	73.700	73.900	69.088	22,527
2023-06-16	74.200	75.900	74.100	75.900	70.958	192,789
2023-06-15	73.600	75.000	73.400	74.100	69.275	24,012
2023-06-14	73.000	73.500	73.000	73.500	68.714	12,329

← NewerPage 14 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.