Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland
· Delayed Price · Currency is CHF 107.20
+0.80 (0.75%)
Mar 9, 2026, 5:31 PM CET
Luzerner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 104.60 | 107.20 | 104.00 | 107.20 | 107.20 | 0.75% | 22,460 |
| Mar 6, 2026 | 108.00 | 108.00 | 104.80 | 106.40 | 106.40 | -1.12% | 17,914 |
| Mar 5, 2026 | 106.40 | 107.80 | 106.00 | 107.60 | 107.60 | 1.51% | 32,874 |
| Mar 4, 2026 | 104.00 | 106.60 | 103.60 | 106.00 | 106.00 | 1.92% | 18,747 |
| Mar 3, 2026 | 105.00 | 105.60 | 102.40 | 104.00 | 104.00 | -2.62% | 29,321 |
| Mar 2, 2026 | 102.20 | 106.80 | 102.00 | 106.80 | 106.80 | 3.09% | 30,137 |
| Feb 27, 2026 | 104.40 | 104.80 | 103.00 | 103.60 | 103.60 | -1.15% | 16,311 |
| Feb 26, 2026 | 104.60 | 105.00 | 104.00 | 104.80 | 104.80 | - | 11,927 |
| Feb 25, 2026 | 104.20 | 105.40 | 103.80 | 104.80 | 104.80 | 0.58% | 12,426 |
| Feb 24, 2026 | 103.20 | 104.40 | 102.00 | 104.20 | 104.20 | 0.77% | 21,062 |
| Feb 23, 2026 | 104.20 | 105.00 | 103.20 | 103.40 | 103.40 | 0.58% | 14,140 |
| Feb 20, 2026 | 101.60 | 103.00 | 101.40 | 102.80 | 102.80 | 0.78% | 17,676 |
| Feb 19, 2026 | 102.40 | 102.40 | 101.00 | 102.00 | 102.00 | - | 13,884 |
| Feb 18, 2026 | 100.40 | 102.60 | 100.40 | 102.00 | 102.00 | 1.19% | 41,137 |
| Feb 17, 2026 | 98.90 | 100.80 | 98.60 | 100.80 | 100.80 | 1.61% | 17,546 |
| Feb 16, 2026 | 98.40 | 99.60 | 98.20 | 99.20 | 99.20 | 0.61% | 14,696 |
| Feb 13, 2026 | 98.00 | 98.80 | 97.30 | 98.60 | 98.60 | 0.41% | 13,362 |
| Feb 12, 2026 | 98.90 | 99.20 | 97.70 | 98.20 | 98.20 | -0.51% | 19,333 |
| Feb 11, 2026 | 100.00 | 100.00 | 98.00 | 98.70 | 98.70 | -1.30% | 19,196 |
| Feb 10, 2026 | 100.00 | 100.60 | 99.10 | 100.00 | 100.00 | - | 9,009 |
| Feb 9, 2026 | 99.50 | 100.40 | 99.00 | 100.00 | 100.00 | 0.30% | 21,757 |
| Feb 6, 2026 | 101.00 | 101.60 | 98.10 | 99.70 | 99.70 | -1.29% | 27,670 |
| Feb 5, 2026 | 99.00 | 101.20 | 98.40 | 101.00 | 101.00 | 2.02% | 30,780 |
| Feb 4, 2026 | 98.60 | 99.40 | 97.80 | 99.00 | 99.00 | 0.71% | 15,149 |
| Feb 3, 2026 | 99.00 | 99.30 | 97.50 | 98.30 | 98.30 | -0.20% | 18,301 |
| Feb 2, 2026 | 98.00 | 99.10 | 98.00 | 98.50 | 98.50 | 0.10% | 15,606 |
| Jan 30, 2026 | 98.30 | 99.30 | 98.20 | 98.40 | 98.40 | 0.31% | 21,523 |
| Jan 29, 2026 | 98.40 | 98.40 | 97.30 | 98.10 | 98.10 | -0.41% | 18,837 |
| Jan 28, 2026 | 98.30 | 98.60 | 97.40 | 98.50 | 98.50 | - | 10,303 |
| Jan 27, 2026 | 97.30 | 98.90 | 97.10 | 98.50 | 98.50 | 1.76% | 13,905 |
| Jan 26, 2026 | 97.20 | 97.60 | 96.50 | 96.80 | 96.80 | -0.41% | 13,657 |
| Jan 23, 2026 | 97.90 | 97.90 | 96.20 | 97.20 | 97.20 | -1.02% | 19,762 |
| Jan 22, 2026 | 99.70 | 99.80 | 97.60 | 98.20 | 98.20 | -1.31% | 23,695 |
| Jan 21, 2026 | 98.30 | 99.70 | 97.60 | 99.50 | 99.50 | 1.02% | 34,922 |
| Jan 20, 2026 | 96.60 | 98.50 | 96.40 | 98.50 | 98.50 | 1.13% | 32,715 |
| Jan 19, 2026 | 95.50 | 97.40 | 95.30 | 97.40 | 97.40 | 1.14% | 23,738 |
| Jan 16, 2026 | 95.70 | 96.80 | 95.30 | 96.30 | 96.30 | 0.31% | 26,892 |
| Jan 15, 2026 | 94.60 | 96.00 | 93.80 | 96.00 | 96.00 | 1.27% | 17,680 |
| Jan 14, 2026 | 93.10 | 94.80 | 93.00 | 94.80 | 94.80 | 1.83% | 22,856 |
| Jan 13, 2026 | 92.40 | 93.10 | 91.80 | 93.10 | 93.10 | 0.32% | 26,178 |
| Jan 12, 2026 | 92.90 | 93.20 | 91.80 | 92.80 | 92.80 | -0.43% | 16,653 |
| Jan 9, 2026 | 93.40 | 93.40 | 91.50 | 93.20 | 93.20 | -0.21% | 12,105 |
| Jan 8, 2026 | 93.60 | 93.60 | 92.30 | 93.40 | 93.40 | -0.11% | 18,464 |
| Jan 7, 2026 | 94.70 | 94.70 | 92.80 | 93.50 | 93.50 | -0.95% | 15,890 |
| Jan 6, 2026 | 96.50 | 96.50 | 94.20 | 94.40 | 94.40 | -2.48% | 23,243 |
| Jan 5, 2026 | 92.90 | 96.80 | 92.80 | 96.80 | 96.80 | 4.42% | 32,778 |
| Dec 30, 2025 | 92.30 | 92.90 | 92.10 | 92.70 | 92.70 | 0.22% | 7,766 |
| Dec 29, 2025 | 92.70 | 92.90 | 92.00 | 92.50 | 92.50 | -0.22% | 20,447 |
| Dec 23, 2025 | 92.00 | 92.80 | 92.00 | 92.70 | 92.70 | 0.76% | 17,435 |
| Dec 22, 2025 | 92.30 | 92.30 | 90.90 | 92.00 | 92.00 | -0.65% | 21,407 |
| Dec 19, 2025 | 91.10 | 92.60 | 90.80 | 92.60 | 92.60 | 1.65% | 55,778 |
| Dec 18, 2025 | 90.30 | 91.20 | 90.20 | 91.10 | 91.10 | 0.77% | 18,619 |
| Dec 17, 2025 | 89.50 | 90.40 | 89.00 | 90.40 | 90.40 | 0.89% | 19,931 |
| Dec 16, 2025 | 88.60 | 89.60 | 88.30 | 89.60 | 89.60 | 1.01% | 19,675 |
| Dec 15, 2025 | 88.30 | 88.70 | 88.00 | 88.70 | 88.70 | 0.68% | 15,130 |
| Dec 12, 2025 | 87.90 | 88.30 | 87.70 | 88.10 | 88.10 | 0.34% | 9,867 |
| Dec 11, 2025 | 88.00 | 88.10 | 87.60 | 87.80 | 87.80 | -0.34% | 15,972 |
| Dec 10, 2025 | 88.10 | 88.10 | 87.40 | 88.10 | 88.10 | -0.11% | 12,600 |
| Dec 9, 2025 | 88.20 | 88.70 | 88.00 | 88.20 | 88.20 | - | 17,337 |
| Dec 8, 2025 | 88.70 | 88.90 | 87.90 | 88.20 | 88.20 | -0.34% | 11,812 |
| Dec 5, 2025 | 89.00 | 89.50 | 88.50 | 88.50 | 88.50 | -0.34% | 21,280 |
| Dec 4, 2025 | 87.70 | 89.40 | 87.40 | 88.80 | 88.80 | 1.49% | 25,919 |
| Dec 3, 2025 | 88.00 | 88.00 | 86.60 | 87.50 | 87.50 | -1.02% | 16,544 |
| Dec 2, 2025 | 87.60 | 88.50 | 87.40 | 88.40 | 88.40 | 0.91% | 25,842 |
| Dec 1, 2025 | 87.60 | 87.60 | 86.50 | 87.60 | 87.60 | 0.23% | 35,314 |
| Nov 28, 2025 | 87.20 | 87.40 | 86.20 | 87.40 | 87.40 | 0.34% | 18,387 |
| Nov 27, 2025 | 86.30 | 87.40 | 86.20 | 87.10 | 87.10 | 0.69% | 23,766 |
| Nov 26, 2025 | 85.80 | 86.60 | 85.30 | 86.50 | 86.50 | 0.93% | 12,047 |
| Nov 25, 2025 | 85.40 | 85.70 | 85.00 | 85.70 | 85.70 | 0.59% | 9,783 |
| Nov 24, 2025 | 85.40 | 85.40 | 84.00 | 85.20 | 85.20 | 0.12% | 25,167 |
| Nov 21, 2025 | 85.00 | 85.20 | 84.30 | 85.10 | 85.10 | - | 21,657 |
| Nov 20, 2025 | 85.00 | 85.50 | 84.70 | 85.10 | 85.10 | 0.59% | 18,266 |
| Nov 19, 2025 | 84.60 | 85.00 | 84.30 | 84.60 | 84.60 | 0.24% | 9,665 |
| Nov 18, 2025 | 86.20 | 86.20 | 84.40 | 84.40 | 84.40 | -2.31% | 11,191 |
| Nov 17, 2025 | 86.10 | 86.40 | 85.90 | 86.40 | 86.40 | 0.23% | 13,413 |
| Nov 14, 2025 | 86.50 | 86.70 | 85.40 | 86.20 | 86.20 | -0.81% | 17,260 |
| Nov 13, 2025 | 86.80 | 87.20 | 86.20 | 86.90 | 86.90 | 0.23% | 21,991 |
| Nov 12, 2025 | 86.20 | 86.70 | 85.70 | 86.70 | 86.70 | 0.58% | 25,423 |
| Nov 11, 2025 | 84.80 | 86.20 | 84.70 | 86.20 | 86.20 | 1.65% | 25,002 |
| Nov 10, 2025 | 83.90 | 84.80 | 83.50 | 84.80 | 84.80 | 1.07% | 17,669 |
| Nov 7, 2025 | 83.10 | 83.90 | 82.90 | 83.90 | 83.90 | 0.84% | 20,615 |
| Nov 6, 2025 | 82.80 | 83.20 | 82.30 | 83.20 | 83.20 | 0.73% | 20,985 |
| Nov 5, 2025 | 82.10 | 82.80 | 82.00 | 82.60 | 82.60 | 0.36% | 13,856 |
| Nov 4, 2025 | 82.00 | 82.30 | 81.50 | 82.30 | 82.30 | - | 18,074 |
| Nov 3, 2025 | 82.00 | 82.30 | 81.40 | 82.30 | 82.30 | 0.61% | 10,355 |
| Oct 31, 2025 | 81.60 | 82.00 | 80.90 | 81.80 | 81.80 | 0.25% | 12,876 |
| Oct 30, 2025 | 80.80 | 81.60 | 80.70 | 81.60 | 81.60 | 1.12% | 12,209 |
| Oct 29, 2025 | 80.20 | 80.80 | 80.00 | 80.70 | 80.70 | 0.75% | 11,856 |
| Oct 28, 2025 | 79.60 | 80.10 | 78.60 | 80.10 | 80.10 | 0.88% | 13,180 |
| Oct 27, 2025 | 79.60 | 79.90 | 79.10 | 79.40 | 79.40 | - | 6,792 |
| Oct 24, 2025 | 80.10 | 80.30 | 79.20 | 79.40 | 79.40 | -0.87% | 9,812 |
| Oct 23, 2025 | 79.40 | 80.10 | 79.30 | 80.10 | 80.10 | 1.01% | 13,568 |
| Oct 22, 2025 | 79.90 | 80.10 | 79.30 | 79.30 | 79.30 | -0.88% | 13,310 |
| Oct 21, 2025 | 79.60 | 80.00 | 79.00 | 80.00 | 80.00 | 0.76% | 10,177 |
| Oct 20, 2025 | 80.40 | 80.40 | 79.00 | 79.40 | 79.40 | -0.87% | 8,446 |
| Oct 17, 2025 | 80.70 | 80.70 | 79.50 | 80.10 | 80.10 | -1.48% | 16,869 |
| Oct 16, 2025 | 81.20 | 81.60 | 80.90 | 81.30 | 81.30 | 0.25% | 19,233 |
| Oct 15, 2025 | 80.60 | 81.30 | 80.40 | 81.10 | 81.10 | 0.75% | 15,138 |
| Oct 14, 2025 | 80.10 | 80.60 | 79.70 | 80.50 | 80.50 | 0.25% | 15,487 |
| Oct 13, 2025 | 80.60 | 80.80 | 79.90 | 80.30 | 80.30 | -0.50% | 11,586 |