Luzerner Kantonalbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 123.60 | 125.60 | 123.40 | 124.20 | 124.20 | 12,271 |
| 2026-10-15 | 123.00 | 125.60 | 121.40 | 125.60 | 125.60 | 25,844 |
| 2026-10-14 | 124.00 | 125.40 | 122.60 | 122.80 | 122.80 | 21,666 |
| 2026-10-13 | 124.20 | 125.60 | 124.20 | 125.00 | 125.00 | 16,876 |
| 2026-10-12 | 123.80 | 124.40 | 123.00 | 124.00 | 124.00 | 14,152 |
| 2026-10-09 | 125.00 | 125.20 | 123.00 | 123.00 | 123.00 | 14,050 |
| 2026-10-08 | 122.60 | 125.40 | 122.40 | 124.20 | 124.20 | 16,645 |
| 2026-10-07 | 123.20 | 123.20 | 121.40 | 122.80 | 122.80 | 12,664 |
| 2026-10-06 | 123.20 | 124.20 | 123.00 | 123.00 | 123.00 | 16,110 |
| 2026-10-05 | 120.20 | 122.60 | 120.00 | 122.20 | 122.20 | 16,494 |
| 2026-10-02 | 119.80 | 120.80 | 118.00 | 120.60 | 120.60 | 14,830 |
| 2026-10-01 | 120.60 | 121.20 | 118.60 | 119.40 | 119.40 | 13,933 |
| 2026-09-30 | 121.80 | 122.40 | 120.60 | 121.60 | 121.60 | 15,936 |
| 2026-09-29 | 122.60 | 123.20 | 121.40 | 122.20 | 122.20 | 13,761 |
| 2026-09-28 | 122.00 | 124.60 | 121.80 | 123.00 | 123.00 | 27,803 |
| 2026-09-25 | 120.80 | 122.20 | 120.80 | 121.80 | 121.80 | 25,449 |
| 2026-09-24 | 118.80 | 121.00 | 118.20 | 120.60 | 120.60 | 28,097 |
| 2026-09-23 | 117.00 | 118.60 | 116.00 | 118.60 | 118.60 | 15,415 |
| 2026-09-22 | 117.40 | 118.20 | 116.60 | 116.80 | 116.80 | 16,111 |
| 2026-09-21 | 116.20 | 118.00 | 116.20 | 117.00 | 117.00 | 21,562 |
| 2026-09-18 | 115.80 | 117.40 | 115.20 | 116.40 | 116.40 | 60,146 |
| 2026-09-17 | 117.00 | 117.40 | 115.20 | 115.80 | 115.80 | 20,662 |
| 2026-09-16 | 118.00 | 118.60 | 117.00 | 117.20 | 117.20 | 13,327 |
| 2026-09-15 | 116.20 | 118.00 | 115.80 | 117.60 | 117.60 | 24,476 |
| 2026-09-14 | 115.00 | 117.40 | 115.00 | 116.20 | 116.20 | 21,551 |
| 2026-09-11 | 114.60 | 116.00 | 114.40 | 114.60 | 114.60 | 9,522 |
| 2026-09-10 | 115.00 | 115.20 | 113.80 | 114.00 | 114.00 | 11,976 |
| 2026-09-09 | 118.80 | 118.80 | 114.40 | 114.80 | 114.80 | 13,341 |
| 2026-09-08 | 120.80 | 121.20 | 118.40 | 118.40 | 118.40 | 23,461 |
| 2026-09-07 | 119.00 | 120.60 | 118.60 | 120.40 | 120.40 | 25,252 |
| 2026-09-04 | 117.80 | 119.60 | 117.00 | 118.60 | 118.60 | 16,412 |
| 2026-09-03 | 119.00 | 119.00 | 117.00 | 117.80 | 117.80 | 21,733 |
| 2026-09-02 | 116.60 | 119.20 | 115.80 | 118.60 | 118.60 | 33,518 |
| 2026-09-01 | 116.00 | 117.80 | 116.00 | 117.00 | 117.00 | 15,282 |
| 2026-08-31 | 114.60 | 117.60 | 114.60 | 115.60 | 115.60 | 34,362 |
| 2026-08-28 | 115.00 | 115.80 | 114.40 | 114.60 | 114.60 | 21,328 |
| 2026-08-27 | 113.60 | 115.00 | 113.00 | 115.00 | 115.00 | 15,968 |
| 2026-08-26 | 116.00 | 116.80 | 113.40 | 114.00 | 114.00 | 20,451 |
| 2026-08-25 | 110.20 | 117.40 | 110.20 | 115.80 | 115.80 | 52,718 |
| 2026-08-24 | 112.40 | 113.40 | 111.60 | 112.40 | 112.40 | 13,116 |
| 2026-08-21 | 111.00 | 112.40 | 110.60 | 112.00 | 112.00 | 14,814 |
| 2026-08-20 | 109.60 | 110.80 | 108.40 | 110.20 | 110.20 | 13,955 |
| 2026-08-19 | 108.40 | 110.00 | 108.20 | 109.40 | 109.40 | 12,384 |
| 2026-08-18 | 109.20 | 110.40 | 108.40 | 108.60 | 108.60 | 16,648 |
| 2026-08-17 | 110.00 | 111.20 | 109.00 | 109.20 | 109.20 | 11,289 |
| 2026-08-14 | 110.40 | 110.60 | 109.40 | 110.40 | 110.40 | 17,218 |
| 2026-08-13 | 108.00 | 110.00 | 107.80 | 110.00 | 110.00 | 11,388 |
| 2026-08-12 | 107.60 | 108.20 | 106.40 | 107.80 | 107.80 | 14,834 |
| 2026-08-11 | 107.60 | 107.80 | 106.00 | 107.20 | 107.20 | 27,471 |
| 2026-08-10 | 109.60 | 109.60 | 107.40 | 108.00 | 108.00 | 11,288 |
| 2026-08-07 | 111.00 | 111.00 | 109.60 | 110.00 | 110.00 | 9,192 |
| 2026-08-06 | 111.20 | 111.80 | 110.20 | 111.40 | 111.40 | 13,379 |
| 2026-08-05 | 111.60 | 111.80 | 110.00 | 110.80 | 110.80 | 10,896 |
| 2026-08-04 | 110.80 | 112.00 | 110.40 | 112.00 | 112.00 | 15,599 |
| 2026-08-03 | 111.80 | 111.80 | 110.40 | 110.80 | 110.80 | 8,389 |
| 2026-07-31 | 112.00 | 112.00 | 111.40 | 111.40 | 111.40 | 23,499 |
| 2026-07-30 | 112.00 | 112.80 | 110.80 | 112.00 | 112.00 | 12,590 |
| 2026-07-29 | 114.40 | 114.80 | 112.00 | 112.40 | 112.40 | 15,526 |
| 2026-07-28 | 113.60 | 115.60 | 113.20 | 114.20 | 114.20 | 24,154 |
| 2026-07-27 | 115.00 | 115.40 | 113.60 | 113.60 | 113.60 | 13,054 |
Page 1 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.