Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	80.800	81.600	80.700	81.600	80.571	12,209
2025-10-29	80.200	80.800	80.000	80.700	79.682	11,856
2025-10-28	79.600	80.100	78.600	80.100	79.089	13,180
2025-10-27	79.600	79.900	79.100	79.400	78.398	6,792
2025-10-24	80.100	80.300	79.200	79.400	78.398	9,812
2025-10-23	79.400	80.100	79.300	80.100	79.089	13,568
2025-10-22	79.900	80.100	79.300	79.300	78.300	13,310
2025-10-21	79.600	80.000	79.000	80.000	78.991	10,177
2025-10-20	80.400	80.400	79.000	79.400	78.398	8,446
2025-10-17	80.700	80.700	79.500	80.100	79.089	16,869
2025-10-16	81.200	81.600	80.900	81.300	80.274	19,233
2025-10-15	80.600	81.300	80.400	81.100	80.077	15,138
2025-10-14	80.100	80.600	79.700	80.500	79.484	15,487
2025-10-13	80.600	80.800	79.900	80.300	79.287	11,586
2025-10-10	80.600	81.000	80.400	80.700	79.682	9,391
2025-10-09	80.700	81.200	80.400	80.700	79.682	21,847
2025-10-08	80.000	80.800	79.400	80.700	79.682	31,738
2025-10-07	79.500	80.000	79.300	79.800	78.793	16,243
2025-10-06	79.900	80.400	79.100	79.600	78.596	23,195
2025-10-03	79.600	79.900	78.800	79.800	78.793	19,151
2025-10-02	79.800	80.100	79.100	79.600	78.596	17,554
2025-10-01	79.700	80.100	79.300	80.000	78.991	13,820
2025-09-30	79.000	80.000	78.700	80.000	78.991	23,238
2025-09-29	79.000	79.200	78.600	79.200	78.201	15,762
2025-09-26	78.300	79.300	78.200	78.900	77.905	24,312
2025-09-25	77.900	78.600	77.200	78.300	77.312	14,194
2025-09-24	77.400	78.500	76.600	78.300	77.312	26,249
2025-09-23	77.300	77.300	76.800	77.200	76.226	15,106
2025-09-22	77.100	77.200	76.100	77.200	76.226	12,947
2025-09-19	75.200	77.200	75.200	77.200	76.226	625,746
2025-09-18	75.500	75.700	75.000	75.200	74.251	11,397
2025-09-17	75.500	75.900	75.200	75.500	74.547	12,628
2025-09-16	76.300	76.300	75.300	75.300	74.350	12,957
2025-09-15	76.400	76.800	76.000	76.300	75.337	12,482
2025-09-12	76.700	76.900	76.100	76.500	75.535	13,609
2025-09-11	76.700	77.000	76.000	76.500	75.535	16,119
2025-09-10	76.600	76.800	76.100	76.200	75.239	19,033
2025-09-09	76.000	76.700	76.000	76.600	75.634	13,954
2025-09-08	76.300	76.400	75.800	76.000	75.041	9,984
2025-09-05	77.000	77.200	76.000	76.000	75.041	15,025
2025-09-04	76.200	77.200	76.100	76.800	75.831	25,654
2025-09-03	76.600	76.600	76.000	76.400	75.436	12,539
2025-09-02	76.600	76.600	75.800	76.400	75.436	8,747
2025-09-01	76.300	76.600	75.700	76.500	75.535	17,344
2025-08-29	76.700	76.900	76.000	76.300	75.337	17,854
2025-08-28	76.900	77.300	76.400	76.500	75.535	14,944
2025-08-27	76.800	77.400	76.500	76.700	75.732	20,804
2025-08-26	76.900	77.200	76.100	76.700	75.732	21,381
2025-08-25	76.600	77.500	76.600	77.100	76.127	20,437
2025-08-22	76.300	78.000	76.200	76.500	75.535	16,227
2025-08-21	76.000	76.900	75.600	76.600	75.634	14,391
2025-08-20	76.000	76.500	75.300	76.100	75.140	14,564
2025-08-19	74.800	77.200	74.800	75.900	74.942	25,198
2025-08-18	74.400	74.800	74.100	74.600	73.659	7,442
2025-08-15	74.800	74.800	74.000	74.400	73.461	6,066
2025-08-14	74.900	75.500	74.300	74.500	73.560	12,135
2025-08-13	75.200	75.400	74.600	74.600	73.659	8,385
2025-08-12	74.500	75.700	74.300	75.200	74.251	23,818
2025-08-11	73.900	74.600	73.700	74.600	73.659	9,029
2025-08-08	73.700	73.900	73.100	73.800	72.869	7,163

← NewerPage 5 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.