Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	112.60	113.40	110.60	112.21	112.21	844
2026-07-20	112.40	113.40	112.40	112.70	112.70	63,728
2026-07-17	111.20	113.00	111.20	112.35	112.35	151
2026-07-16	109.10	111.40	109.10	109.66	109.66	485
2026-07-15	109.20	109.20	108.40	108.40	108.40	100
2026-07-14	108.60	108.60	107.61	107.75	107.75	141
2026-07-13	107.80	109.20	107.80	108.79	108.79	255
2026-07-10	108.20	110.02	108.00	108.20	108.20	122
2026-07-09	109.20	110.40	109.20	109.81	109.81	2,785
2026-07-08	108.50	110.20	108.20	110.01	110.01	2,383
2026-07-07	107.60	108.20	107.00	108.01	108.01	953
2026-07-06	107.00	108.40	106.60	107.89	107.89	163
2026-07-03	108.20	108.40	107.00	108.20	108.20	1,752
2026-07-02	108.40	109.40	107.40	108.21	108.21	5,136
2026-07-01	109.50	109.80	108.00	109.00	109.00	334
2026-06-30	111.00	111.40	109.60	110.26	110.26	1,337
2026-06-29	112.00	112.40	110.60	111.67	111.67	6,674
2026-06-26	109.80	112.00	109.80	111.60	111.60	3,349
2026-06-25	106.20	106.20	104.90	105.89	105.89	1,448
2026-06-24	104.60	106.40	104.60	105.00	105.00	939
2026-06-23	104.20	105.20	104.20	104.61	104.61	1,315
2026-06-22	103.00	104.40	102.80	103.24	103.24	397
2026-06-19	103.80	104.40	103.39	103.44	103.44	1,377
2026-06-18	104.20	104.41	103.80	104.41	104.41	1,003
2026-06-17	103.40	105.24	103.20	103.92	103.92	3,689
2026-06-16	104.80	104.80	103.80	104.08	104.08	999
2026-06-15	103.20	105.20	102.60	104.06	104.06	829
2026-06-12	103.20	103.60	102.80	103.16	103.16	927
2026-06-11	103.60	104.10	102.79	103.80	103.80	785
2026-06-10	104.00	104.00	102.79	102.81	102.81	1,959
2026-06-09	105.20	105.40	104.00	104.18	104.18	874
2026-06-08	109.00	109.00	105.40	108.19	108.19	442
2026-06-05	108.80	108.80	107.40	108.41	108.41	1,258
2026-06-04	109.40	110.40	108.98	108.98	108.98	2,436
2026-06-03	110.00	110.40	108.40	109.71	109.71	1,829
2026-06-02	106.20	110.20	106.20	109.63	109.63	3,227
2026-06-01	106.40	106.80	105.64	105.64	105.64	1,052
2026-05-29	107.00	107.60	105.80	106.88	106.88	3,262
2026-05-28	105.90	107.60	105.90	106.82	106.82	4,741
2026-05-27	103.90	105.45	103.40	105.45	105.45	2,762
2026-05-26	102.60	103.01	102.60	102.98	102.98	1,694
2026-05-22	102.40	102.40	100.80	102.21	102.21	3,169
2026-05-21	104.60	104.60	103.60	103.80	103.80	2,819
2026-05-20	101.80	104.00	101.80	102.60	102.60	1,233
2026-05-19	102.40	102.60	101.99	102.29	102.29	417
2026-05-18	101.40	102.40	101.40	101.96	101.96	1,432
2026-05-15	101.80	102.20	100.80	101.20	101.20	2,361
2026-05-14	100.18	100.18	100.18	100.18	100.18	0
2026-05-13	101.21	101.21	100.18	100.18	100.18	1,610
2026-05-12	101.60	102.00	100.80	101.16	101.16	3,184
2026-05-11	102.00	102.80	101.40	101.80	101.80	1,163
2026-05-08	101.40	101.45	100.54	100.54	100.54	1,412
2026-05-07	101.20	102.00	100.60	101.48	101.48	1,756
2026-05-06	102.80	103.60	102.76	102.99	102.99	3,082
2026-05-05	101.80	102.22	101.40	102.22	102.22	1,651
2026-05-04	101.80	103.00	101.40	101.40	101.40	1,901
2026-05-01	103.09	103.09	103.09	103.09	103.09	0
2026-04-30	102.60	103.40	102.60	103.09	103.09	1,424
2026-04-29	103.80	103.80	102.40	102.96	102.96	286
2026-04-28	104.40	104.40	103.00	103.19	103.19	370

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.0135 GBX
2025-04-17	0.0130 GBX
2024-04-18	0.0250 GBX
2023-04-20	0.1250 GBX
2022-04-14	0.1250 GBX
2021-04-22	0.1250 GBX
2020-07-22	0.1250 GBX
2019-04-17	0.1250 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.