Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland
· Delayed Price · Currency is CHF 103.80
+0.60 (0.58%)
Apr 29, 2026, 1:33 PM CET
Luzerner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.60 | 104.40 | 101.60 | 103.80 | - | 1.76% | 9,129 |
| Apr 27, 2026 | 101.40 | 102.60 | 100.80 | 102.00 | 102.00 | 0.79% | 24,720 |
| Apr 24, 2026 | 101.00 | 102.00 | 100.20 | 101.20 | 101.20 | 0.20% | 13,550 |
| Apr 23, 2026 | 100.40 | 101.20 | 100.00 | 101.00 | 101.00 | 0.60% | 10,719 |
| Apr 22, 2026 | 102.20 | 102.60 | 100.20 | 100.40 | 100.40 | -1.38% | 12,948 |
| Apr 21, 2026 | 100.80 | 101.80 | 99.90 | 101.80 | 101.80 | 0.59% | 11,670 |
| Apr 20, 2026 | 100.00 | 101.20 | 99.10 | 101.20 | 101.20 | 1.20% | 22,967 |
| Apr 17, 2026 | 101.80 | 101.80 | 99.50 | 100.00 | 100.00 | -1.57% | 26,469 |
| Apr 16, 2026 | 103.20 | 103.60 | 99.50 | 101.60 | 101.60 | -5.05% | 45,437 |
| Apr 15, 2026 | 108.20 | 108.60 | 106.80 | 107.00 | 104.30 | -1.11% | 23,082 |
| Apr 14, 2026 | 107.20 | 109.00 | 106.80 | 108.20 | 105.47 | 0.93% | 24,487 |
| Apr 13, 2026 | 107.00 | 108.00 | 106.00 | 107.20 | 104.49 | -0.19% | 19,698 |
| Apr 10, 2026 | 106.20 | 109.00 | 106.00 | 107.40 | 104.69 | 0.94% | 30,727 |
| Apr 9, 2026 | 105.00 | 107.00 | 105.00 | 106.40 | 103.72 | 0.38% | 23,211 |
| Apr 8, 2026 | 107.00 | 107.00 | 104.60 | 106.00 | 103.33 | 0.76% | 20,841 |
| Apr 7, 2026 | 106.00 | 107.40 | 105.20 | 105.20 | 102.55 | -0.75% | 24,224 |
| Apr 2, 2026 | 105.20 | 106.40 | 105.00 | 106.00 | 103.33 | 0.38% | 10,152 |
| Apr 1, 2026 | 106.00 | 106.80 | 105.60 | 105.60 | 102.94 | - | 16,945 |
| Mar 31, 2026 | 105.40 | 106.40 | 105.40 | 105.60 | 102.94 | 0.19% | 15,682 |
| Mar 30, 2026 | 105.20 | 106.40 | 103.80 | 105.40 | 102.74 | 0.38% | 15,547 |
| Mar 27, 2026 | 105.40 | 105.80 | 104.20 | 105.00 | 102.35 | -0.57% | 18,128 |
| Mar 26, 2026 | 105.60 | 106.20 | 104.80 | 105.60 | 102.94 | 0.38% | 13,187 |
| Mar 25, 2026 | 106.20 | 107.20 | 105.00 | 105.20 | 102.55 | -1.13% | 14,546 |
| Mar 24, 2026 | 105.40 | 106.60 | 104.60 | 106.40 | 103.72 | 1.33% | 12,804 |
| Mar 23, 2026 | 102.40 | 106.20 | 102.00 | 105.00 | 102.35 | 0.57% | 28,920 |
| Mar 20, 2026 | 106.60 | 106.80 | 104.00 | 104.40 | 101.77 | -1.14% | 31,828 |
| Mar 19, 2026 | 105.60 | 107.20 | 105.60 | 105.60 | 102.94 | -0.38% | 21,081 |
| Mar 18, 2026 | 106.40 | 107.80 | 105.80 | 106.00 | 103.33 | - | 21,001 |
| Mar 17, 2026 | 106.80 | 107.20 | 103.40 | 106.00 | 103.33 | -1.12% | 37,484 |
| Mar 16, 2026 | 105.20 | 107.20 | 104.60 | 107.20 | 104.49 | 0.56% | 36,473 |
| Mar 13, 2026 | 106.60 | 107.60 | 105.60 | 106.60 | 103.91 | 0.19% | 23,195 |
| Mar 12, 2026 | 107.60 | 107.60 | 106.00 | 106.40 | 103.72 | -1.66% | 14,727 |
| Mar 11, 2026 | 107.00 | 108.20 | 106.60 | 108.20 | 105.47 | 0.74% | 24,986 |
| Mar 10, 2026 | 107.00 | 108.40 | 106.40 | 107.40 | 104.69 | 0.19% | 25,312 |
| Mar 9, 2026 | 104.60 | 107.20 | 104.00 | 107.20 | 104.49 | 0.75% | 22,460 |
| Mar 6, 2026 | 108.00 | 108.00 | 104.80 | 106.40 | 103.72 | -1.12% | 17,914 |
| Mar 5, 2026 | 106.40 | 107.80 | 106.00 | 107.60 | 104.88 | 1.51% | 32,874 |
| Mar 4, 2026 | 104.00 | 106.60 | 103.60 | 106.00 | 103.33 | 1.92% | 18,747 |
| Mar 3, 2026 | 105.00 | 105.60 | 102.40 | 104.00 | 101.38 | -2.62% | 29,321 |
| Mar 2, 2026 | 102.20 | 106.80 | 102.00 | 106.80 | 104.11 | 3.09% | 30,137 |
| Feb 27, 2026 | 104.40 | 104.80 | 103.00 | 103.60 | 100.99 | -1.15% | 16,311 |
| Feb 26, 2026 | 104.60 | 105.00 | 104.00 | 104.80 | 102.16 | - | 11,927 |
| Feb 25, 2026 | 104.20 | 105.40 | 103.80 | 104.80 | 102.16 | 0.58% | 12,426 |
| Feb 24, 2026 | 103.20 | 104.40 | 102.00 | 104.20 | 101.57 | 0.77% | 21,062 |
| Feb 23, 2026 | 104.20 | 105.00 | 103.20 | 103.40 | 100.79 | 0.58% | 14,140 |
| Feb 20, 2026 | 101.60 | 103.00 | 101.40 | 102.80 | 100.21 | 0.78% | 17,676 |
| Feb 19, 2026 | 102.40 | 102.40 | 101.00 | 102.00 | 99.43 | - | 13,884 |
| Feb 18, 2026 | 100.40 | 102.60 | 100.40 | 102.00 | 99.43 | 1.19% | 41,137 |
| Feb 17, 2026 | 98.90 | 100.80 | 98.60 | 100.80 | 98.26 | 1.61% | 17,546 |
| Feb 16, 2026 | 98.40 | 99.60 | 98.20 | 99.20 | 96.70 | 0.61% | 14,696 |
| Feb 13, 2026 | 98.00 | 98.80 | 97.30 | 98.60 | 96.11 | 0.41% | 13,362 |
| Feb 12, 2026 | 98.90 | 99.20 | 97.70 | 98.20 | 95.72 | -0.51% | 19,333 |
| Feb 11, 2026 | 100.00 | 100.00 | 98.00 | 98.70 | 96.21 | -1.30% | 19,196 |
| Feb 10, 2026 | 100.00 | 100.60 | 99.10 | 100.00 | 97.48 | - | 9,009 |
| Feb 9, 2026 | 99.50 | 100.40 | 99.00 | 100.00 | 97.48 | 0.30% | 21,757 |
| Feb 6, 2026 | 101.00 | 101.60 | 98.10 | 99.70 | 97.18 | -1.29% | 27,670 |
| Feb 5, 2026 | 99.00 | 101.20 | 98.40 | 101.00 | 98.45 | 2.02% | 30,780 |
| Feb 4, 2026 | 98.60 | 99.40 | 97.80 | 99.00 | 96.50 | 0.71% | 15,149 |
| Feb 3, 2026 | 99.00 | 99.30 | 97.50 | 98.30 | 95.82 | -0.20% | 18,301 |
| Feb 2, 2026 | 98.00 | 99.10 | 98.00 | 98.50 | 96.01 | 0.10% | 15,606 |
| Jan 30, 2026 | 98.30 | 99.30 | 98.20 | 98.40 | 95.92 | 0.31% | 21,523 |
| Jan 29, 2026 | 98.40 | 98.40 | 97.30 | 98.10 | 95.62 | -0.41% | 18,837 |
| Jan 28, 2026 | 98.30 | 98.60 | 97.40 | 98.50 | 96.01 | - | 10,303 |
| Jan 27, 2026 | 97.30 | 98.90 | 97.10 | 98.50 | 96.01 | 1.76% | 13,905 |
| Jan 26, 2026 | 97.20 | 97.60 | 96.50 | 96.80 | 94.36 | -0.41% | 13,657 |
| Jan 23, 2026 | 97.90 | 97.90 | 96.20 | 97.20 | 94.75 | -1.02% | 19,762 |
| Jan 22, 2026 | 99.70 | 99.80 | 97.60 | 98.20 | 95.72 | -1.31% | 23,695 |
| Jan 21, 2026 | 98.30 | 99.70 | 97.60 | 99.50 | 96.99 | 1.02% | 34,922 |
| Jan 20, 2026 | 96.60 | 98.50 | 96.40 | 98.50 | 96.01 | 1.13% | 32,715 |
| Jan 19, 2026 | 95.50 | 97.40 | 95.30 | 97.40 | 94.94 | 1.14% | 23,738 |
| Jan 16, 2026 | 95.70 | 96.80 | 95.30 | 96.30 | 93.87 | 0.31% | 26,892 |
| Jan 15, 2026 | 94.60 | 96.00 | 93.80 | 96.00 | 93.58 | 1.27% | 17,680 |
| Jan 14, 2026 | 93.10 | 94.80 | 93.00 | 94.80 | 92.41 | 1.83% | 22,856 |
| Jan 13, 2026 | 92.40 | 93.10 | 91.80 | 93.10 | 90.75 | 0.32% | 26,178 |
| Jan 12, 2026 | 92.90 | 93.20 | 91.80 | 92.80 | 90.46 | -0.43% | 16,653 |
| Jan 9, 2026 | 93.40 | 93.40 | 91.50 | 93.20 | 90.85 | -0.21% | 12,105 |
| Jan 8, 2026 | 93.60 | 93.60 | 92.30 | 93.40 | 91.04 | -0.11% | 18,464 |
| Jan 7, 2026 | 94.70 | 94.70 | 92.80 | 93.50 | 91.14 | -0.95% | 15,890 |
| Jan 6, 2026 | 96.50 | 96.50 | 94.20 | 94.40 | 92.02 | -2.48% | 23,243 |
| Jan 5, 2026 | 92.90 | 96.80 | 92.80 | 96.80 | 94.36 | 4.42% | 32,778 |
| Dec 30, 2025 | 92.30 | 92.90 | 92.10 | 92.70 | 90.36 | 0.22% | 7,766 |
| Dec 29, 2025 | 92.70 | 92.90 | 92.00 | 92.50 | 90.17 | -0.22% | 20,447 |
| Dec 23, 2025 | 92.00 | 92.80 | 92.00 | 92.70 | 90.36 | 0.76% | 17,435 |
| Dec 22, 2025 | 92.30 | 92.30 | 90.90 | 92.00 | 89.68 | -0.65% | 21,407 |
| Dec 19, 2025 | 91.10 | 92.60 | 90.80 | 92.60 | 90.26 | 1.65% | 55,778 |
| Dec 18, 2025 | 90.30 | 91.20 | 90.20 | 91.10 | 88.80 | 0.77% | 18,619 |
| Dec 17, 2025 | 89.50 | 90.40 | 89.00 | 90.40 | 88.12 | 0.89% | 19,931 |
| Dec 16, 2025 | 88.60 | 89.60 | 88.30 | 89.60 | 87.34 | 1.01% | 19,675 |
| Dec 15, 2025 | 88.30 | 88.70 | 88.00 | 88.70 | 86.46 | 0.68% | 15,130 |
| Dec 12, 2025 | 87.90 | 88.30 | 87.70 | 88.10 | 85.88 | 0.34% | 9,867 |
| Dec 11, 2025 | 88.00 | 88.10 | 87.60 | 87.80 | 85.58 | -0.34% | 15,972 |
| Dec 10, 2025 | 88.10 | 88.10 | 87.40 | 88.10 | 85.88 | -0.11% | 12,600 |
| Dec 9, 2025 | 88.20 | 88.70 | 88.00 | 88.20 | 85.97 | - | 17,337 |
| Dec 8, 2025 | 88.70 | 88.90 | 87.90 | 88.20 | 85.97 | -0.34% | 11,812 |
| Dec 5, 2025 | 89.00 | 89.50 | 88.50 | 88.50 | 86.27 | -0.34% | 21,280 |
| Dec 4, 2025 | 87.70 | 89.40 | 87.40 | 88.80 | 86.56 | 1.49% | 25,919 |
| Dec 3, 2025 | 88.00 | 88.00 | 86.60 | 87.50 | 85.29 | -1.02% | 16,544 |
| Dec 2, 2025 | 87.60 | 88.50 | 87.40 | 88.40 | 86.17 | 0.91% | 25,842 |
| Dec 1, 2025 | 87.60 | 87.60 | 86.50 | 87.60 | 85.39 | 0.23% | 35,314 |
| Nov 28, 2025 | 87.20 | 87.40 | 86.20 | 87.40 | 85.19 | 0.34% | 18,387 |