Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	98.300	99.300	98.200	98.400	97.159	21,523
2026-01-29	98.400	98.400	97.300	98.100	96.862	18,837
2026-01-28	98.300	98.600	97.400	98.500	97.257	10,303
2026-01-27	97.300	98.900	97.100	98.500	97.257	13,905
2026-01-26	97.200	97.600	96.500	96.800	95.579	13,657
2026-01-23	97.900	97.900	96.200	97.200	95.974	19,762
2026-01-22	99.700	99.800	97.600	98.200	96.961	23,695
2026-01-21	98.300	99.700	97.600	99.500	98.245	34,922
2026-01-20	96.600	98.500	96.400	98.500	97.257	32,715
2026-01-19	95.500	97.400	95.300	97.400	96.171	23,738
2026-01-16	95.700	96.800	95.300	96.300	95.085	26,892
2026-01-15	94.600	96.000	93.800	96.000	94.789	17,680
2026-01-14	93.100	94.800	93.000	94.800	93.604	22,856
2026-01-13	92.400	93.100	91.800	93.100	91.925	26,178
2026-01-12	92.900	93.200	91.800	92.800	91.629	16,653
2026-01-09	93.400	93.400	91.500	93.200	92.024	12,105
2026-01-08	93.600	93.600	92.300	93.400	92.222	18,464
2026-01-07	94.700	94.700	92.800	93.500	92.320	15,890
2026-01-06	96.500	96.500	94.200	94.400	93.209	23,243
2026-01-05	92.900	96.800	92.800	96.800	95.579	32,778
2025-12-30	92.300	92.900	92.100	92.700	91.530	7,766
2025-12-29	92.700	92.900	92.000	92.500	91.333	20,447
2025-12-23	92.000	92.800	92.000	92.700	91.530	17,435
2025-12-22	92.300	92.300	90.900	92.000	90.839	21,407
2025-12-19	91.100	92.600	90.800	92.600	91.432	55,778
2025-12-18	90.300	91.200	90.200	91.100	89.951	18,619
2025-12-17	89.500	90.400	89.000	90.400	89.259	19,931
2025-12-16	88.600	89.600	88.300	89.600	88.470	19,675
2025-12-15	88.300	88.700	88.000	88.700	87.581	15,130
2025-12-12	87.900	88.300	87.700	88.100	86.989	9,867
2025-12-11	88.000	88.100	87.600	87.800	86.692	15,972
2025-12-10	88.100	88.100	87.400	88.100	86.989	12,600
2025-12-09	88.200	88.700	88.000	88.200	87.087	17,337
2025-12-08	88.700	88.900	87.900	88.200	87.087	11,812
2025-12-05	89.000	89.500	88.500	88.500	87.383	21,280
2025-12-04	87.700	89.400	87.400	88.800	87.680	25,919
2025-12-03	88.000	88.000	86.600	87.500	86.396	16,544
2025-12-02	87.600	88.500	87.400	88.400	87.285	25,842
2025-12-01	87.600	87.600	86.500	87.600	86.495	35,314
2025-11-28	87.200	87.400	86.200	87.400	86.297	18,387
2025-11-27	86.300	87.400	86.200	87.100	86.001	23,766
2025-11-26	85.800	86.600	85.300	86.500	85.409	12,047
2025-11-25	85.400	85.700	85.000	85.700	84.619	9,783
2025-11-24	85.400	85.400	84.000	85.200	84.125	25,167
2025-11-21	85.000	85.200	84.300	85.100	84.026	21,657
2025-11-20	85.000	85.500	84.700	85.100	84.026	18,266
2025-11-19	84.600	85.000	84.300	84.600	83.533	9,665
2025-11-18	86.200	86.200	84.400	84.400	83.335	11,191
2025-11-17	86.100	86.400	85.900	86.400	85.310	13,413
2025-11-14	86.500	86.700	85.400	86.200	85.112	17,260
2025-11-13	86.800	87.200	86.200	86.900	85.804	21,991
2025-11-12	86.200	86.700	85.700	86.700	85.606	25,423
2025-11-11	84.800	86.200	84.700	86.200	85.112	25,002
2025-11-10	83.900	84.800	83.500	84.800	83.730	17,669
2025-11-07	83.100	83.900	82.900	83.900	82.841	20,615
2025-11-06	82.800	83.200	82.300	83.200	82.150	20,985
2025-11-05	82.100	82.800	82.000	82.600	81.558	13,856
2025-11-04	82.000	82.300	81.500	82.300	81.262	18,074
2025-11-03	82.000	82.300	81.400	82.300	81.262	10,355
2025-10-31	81.600	82.000	80.900	81.800	80.768	12,876

← NewerPage 4 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.