Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	63.600	64.000	63.100	63.500	61.551	12,445
2024-11-12	64.000	64.100	63.500	63.600	61.648	11,650
2024-11-11	64.100	64.900	64.000	64.100	62.132	13,496
2024-11-08	64.300	64.800	63.900	64.100	62.132	9,855
2024-11-07	63.200	64.300	63.200	64.100	62.132	7,831
2024-11-06	63.400	63.900	63.100	63.400	61.454	9,911
2024-11-05	63.300	63.400	62.900	63.300	61.357	5,823
2024-11-04	63.800	64.000	63.100	63.200	61.260	8,870
2024-11-01	63.700	64.000	63.600	63.800	61.842	7,305
2024-10-31	64.000	64.200	63.400	63.800	61.842	13,259
2024-10-30	64.000	64.300	64.000	64.100	62.132	5,986
2024-10-29	65.200	65.600	64.200	64.200	62.229	16,584
2024-10-28	65.900	65.900	65.100	65.100	63.102	7,764
2024-10-25	65.500	66.100	65.400	65.700	63.683	14,309
2024-10-24	65.600	65.800	65.200	65.200	63.199	4,138
2024-10-23	65.500	65.900	65.400	65.800	63.780	5,608
2024-10-22	65.700	65.800	65.300	65.600	63.586	7,030
2024-10-21	66.000	66.400	65.500	65.700	63.683	7,974
2024-10-18	66.200	66.500	65.800	66.200	64.168	12,409
2024-10-17	65.000	66.500	65.000	66.400	64.362	20,313
2024-10-16	65.300	65.300	64.600	65.200	63.199	11,929
2024-10-15	65.100	65.400	64.900	65.300	63.296	9,008
2024-10-14	65.200	65.600	65.000	65.300	63.296	13,393
2024-10-11	65.000	65.300	64.900	64.900	62.908	8,225
2024-10-10	64.700	65.300	64.500	65.000	63.005	10,786
2024-10-09	64.200	65.000	64.200	64.500	62.520	13,394
2024-10-08	64.600	64.900	64.200	64.200	62.229	9,345
2024-10-07	63.800	65.200	63.800	64.700	62.714	22,685
2024-10-04	63.200	63.800	63.200	63.400	61.454	8,022
2024-10-03	63.100	63.600	62.900	63.000	61.066	12,034
2024-10-02	62.900	63.700	62.900	63.300	61.357	12,378
2024-10-01	63.200	63.800	62.800	63.000	61.066	22,411
2024-09-30	62.800	63.800	62.800	63.300	61.357	18,594
2024-09-27	63.000	63.400	62.800	62.900	60.969	21,985
2024-09-26	61.800	63.100	61.800	62.700	60.775	22,519
2024-09-25	61.300	62.000	61.200	61.600	59.709	14,989
2024-09-24	61.600	62.000	61.200	61.500	59.612	14,042
2024-09-23	61.800	62.200	61.600	61.600	59.709	7,286
2024-09-20	62.500	62.800	61.700	62.000	60.097	15,330
2024-09-19	62.300	62.700	62.200	62.400	60.485	12,858
2024-09-18	62.500	62.700	61.700	62.000	60.097	21,184
2024-09-17	62.600	62.900	62.100	62.700	60.775	11,892
2024-09-16	62.400	63.100	62.300	62.400	60.485	9,669
2024-09-13	61.900	62.700	61.900	62.400	60.485	11,791
2024-09-12	61.400	62.200	61.400	61.700	59.806	12,549
2024-09-11	60.500	61.300	60.500	61.300	59.418	58,094
2024-09-10	61.800	62.000	60.500	60.500	58.643	31,440
2024-09-09	62.900	63.000	61.700	61.700	59.806	33,866
2024-09-06	63.600	63.600	62.500	62.500	60.582	33,809
2024-09-05	64.500	64.800	63.500	63.600	61.648	33,864
2024-09-04	65.100	65.200	64.300	64.400	62.423	39,778
2024-09-03	65.700	65.800	65.000	65.300	63.296	16,828
2024-09-02	65.700	65.700	65.100	65.600	63.586	8,593
2024-08-30	65.000	66.000	65.000	65.700	63.683	21,049
2024-08-29	64.800	65.400	64.800	64.900	62.908	10,311
2024-08-28	64.500	64.900	64.200	64.800	62.811	11,612
2024-08-27	65.600	66.000	64.800	64.800	62.811	18,730
2024-08-26	64.600	65.900	64.000	65.800	63.780	51,394
2024-08-23	66.200	66.200	65.600	65.900	63.877	13,884
2024-08-22	66.400	66.600	65.400	65.600	63.586	11,344

← NewerPage 9 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.