Luzerner Kantonalbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	65.400	65.800	65.400	65.800	65.780	61
2024-10-21	66.200	66.200	66.000	66.100	66.080	671
2024-10-18	66.300	66.300	65.900	65.900	65.880	904
2024-10-17	65.500	66.400	65.372	66.380	66.360	2,717
2024-10-16	65.000	65.300	65.000	65.300	65.280	384
2024-10-15	65.200	65.200	65.200	65.200	65.180	34
2024-10-14	65.400	65.500	65.200	65.300	65.280	117
2024-10-11	65.100	65.100	65.000	65.100	65.080	607
2024-10-10	65.200	65.200	65.200	65.200	65.180	2
2024-10-09	64.300	64.900	64.300	64.800	64.780	300
2024-10-07	64.600	64.600	64.600	64.600	64.580	300
2024-10-04	63.400	63.800	63.400	63.800	63.780	657
2024-10-03	63.400	63.400	63.000	63.100	63.081	388
2024-10-02	63.200	63.200	63.200	63.200	63.181	49
2024-10-01	63.200	63.200	63.200	63.200	63.181	2
2024-09-30	63.000	63.700	63.000	63.700	63.680	103
2024-09-27	63.400	63.400	63.100	63.100	63.081	32
2024-09-26	62.800	63.000	62.800	63.000	62.981	96
2024-09-25	61.700	61.900	61.700	61.800	61.781	397
2024-09-24	61.600	61.600	61.600	61.600	61.581	8
2024-09-23	62.000	62.100	61.900	62.000	61.981	123
2024-09-20	61.800	62.100	61.800	62.100	62.081	86
2024-09-19	62.300	62.300	62.300	62.300	62.281	350
2024-09-18	62.300	62.300	62.300	62.300	62.281	595
2024-09-17	62.500	62.700	62.400	62.600	62.581	2,221
2024-09-16	62.800	63.000	62.600	62.600	62.581	618
2024-09-13	62.400	62.500	62.300	62.500	62.481	450
2024-09-12	62.000	62.100	61.700	61.800	61.781	1,062
2024-09-11	60.800	61.200	60.800	60.880	60.862	1,118
2024-09-10	60.800	60.900	60.600	60.900	60.881	322
2024-09-09	62.800	62.800	61.800	62.000	61.981	575
2024-09-06	63.200	63.400	62.700	62.700	62.681	568
2024-09-05	64.600	64.600	63.800	63.800	63.780	426
2024-09-04	65.000	65.000	64.600	64.600	64.580	111
2024-09-03	65.700	65.700	65.300	65.300	65.280	163
2024-09-02	65.500	65.700	65.500	65.700	65.680	151
2024-08-30	65.300	65.700	65.300	65.700	65.680	6
2024-08-29	65.300	65.300	65.100	65.200	65.180	290
2024-08-28	64.500	64.500	64.400	64.500	64.480	3,494
2024-08-27	65.500	65.500	65.100	65.100	65.080	1,940
2024-08-23	66.100	66.200	66.000	66.000	65.980	467
2024-08-22	66.500	66.500	66.200	66.200	66.180	166
2024-08-21	66.400	66.500	66.200	66.200	66.180	513
2024-08-20	66.500	66.800	66.100	66.400	66.380	403
2024-08-19	66.800	66.900	66.300	66.300	66.280	111
2024-08-16	66.700	66.800	66.700	66.800	66.779	54
2024-08-15	67.200	67.300	67.100	67.200	67.179	25
2024-08-14	67.000	67.000	67.000	67.000	66.979	4
2024-08-13	67.300	67.300	66.900	67.000	66.979	28
2024-08-12	67.400	67.400	67.400	67.400	67.379	200
2024-08-09	66.600	67.400	66.600	67.400	67.379	181
2024-08-08	65.600	66.300	65.600	66.300	66.280	557
2024-08-07	65.300	66.200	65.300	66.100	66.080	1,082
2024-08-06	64.800	64.800	64.300	64.700	64.680	288
2024-08-05	65.500	65.500	64.700	64.800	64.780	1,184
2024-08-02	66.400	66.500	66.400	66.500	66.480	140
2024-07-31	67.000	67.000	67.000	67.000	66.979	1
2024-07-30	66.700	67.300	66.400	67.300	67.279	330
2024-07-29	66.800	66.900	66.800	66.800	66.779	268
2024-07-26	66.400	66.500	66.400	66.500	66.480	11

← NewerPage 9 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.