Luzerner Kantonalbank AG (LON:0QNU)
London · Delayed Price · Currency is GBP · Price in CHF 105.05
-0.61 (-0.57%)
At close: Mar 27, 2026
LON:0QNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 105.00 | 105.60 | 104.20 | 105.05 | 105.05 | -0.57% | 2,029 |
| Mar 26, 2026 | 104.80 | 105.66 | 104.80 | 105.66 | 105.66 | -0.15% | 1,176 |
| Mar 25, 2026 | 106.00 | 106.00 | 105.20 | 105.81 | 105.81 | 0.19% | 3,883 |
| Mar 24, 2026 | 105.20 | 106.40 | 105.00 | 105.61 | 105.61 | 0.57% | 2,807 |
| Mar 23, 2026 | 102.40 | 105.20 | 101.80 | 105.01 | 105.01 | -0.67% | 1,947 |
| Mar 20, 2026 | 106.40 | 106.40 | 104.40 | 105.72 | 105.72 | -0.63% | 3,292 |
| Mar 19, 2026 | 106.00 | 107.20 | 105.60 | 106.39 | 106.39 | 0.37% | 2,490 |
| Mar 18, 2026 | 107.20 | 107.80 | 106.00 | 106.00 | 106.00 | 0.76% | 1,075 |
| Mar 17, 2026 | 106.60 | 106.60 | 103.80 | 105.20 | 105.20 | -0.75% | 2,917 |
| Mar 16, 2026 | 105.70 | 107.21 | 105.00 | 106.00 | 106.00 | -0.72% | 14,637 |
| Mar 13, 2026 | 106.80 | 107.00 | 105.80 | 106.77 | 106.77 | 0.19% | 394 |
| Mar 12, 2026 | 106.80 | 107.00 | 106.00 | 106.57 | 106.57 | -0.80% | 1,535 |
| Mar 11, 2026 | 107.20 | 108.20 | 107.00 | 107.43 | 107.43 | 0.29% | 2,536 |
| Mar 10, 2026 | 108.20 | 108.40 | 106.60 | 107.12 | 107.12 | 1.25% | 45,466 |
| Mar 9, 2026 | 105.00 | 107.20 | 104.40 | 105.80 | 105.80 | -0.19% | 2,250 |
| Mar 6, 2026 | 106.60 | 107.80 | 105.20 | 106.00 | 106.00 | -0.78% | 1,562 |
| Mar 5, 2026 | 106.60 | 107.80 | 106.60 | 106.83 | 106.83 | 0.67% | 2,799 |
| Mar 4, 2026 | 104.20 | 106.60 | 104.20 | 106.12 | 106.12 | 2.96% | 947 |
| Mar 3, 2026 | 104.90 | 104.90 | 102.20 | 103.07 | 103.07 | -2.03% | 1,914 |
| Mar 2, 2026 | 102.20 | 106.80 | 102.20 | 105.20 | 105.20 | 1.67% | 3,117 |
| Feb 27, 2026 | 104.20 | 105.00 | 103.47 | 103.47 | 103.47 | -0.99% | 501 |
| Feb 26, 2026 | 104.20 | 104.79 | 104.20 | 104.50 | 104.50 | -0.29% | 1,153 |
| Feb 25, 2026 | 104.20 | 105.00 | 104.20 | 104.80 | 104.80 | 0.57% | 693 |
| Feb 24, 2026 | 102.80 | 104.20 | 102.00 | 104.20 | 104.20 | 0.48% | 29,100 |
| Feb 23, 2026 | 103.80 | 104.40 | 103.40 | 103.70 | 103.70 | 1.77% | 1,166 |
| Feb 20, 2026 | 101.90 | 103.00 | 101.80 | 101.90 | 101.90 | 0.10% | 722 |
| Feb 19, 2026 | 101.60 | 102.60 | 101.00 | 101.80 | 101.80 | 0.02% | 3,638 |
| Feb 18, 2026 | 100.60 | 102.40 | 100.60 | 101.78 | 101.78 | 1.99% | 1,452 |
| Feb 17, 2026 | 98.60 | 100.80 | 98.60 | 99.79 | 99.79 | 0.70% | 1,673 |
| Feb 16, 2026 | 98.40 | 99.50 | 98.40 | 99.10 | 99.10 | 1.54% | 1,315 |
| Feb 13, 2026 | 97.40 | 98.75 | 97.30 | 97.60 | 97.60 | -0.57% | 2,740 |
| Feb 12, 2026 | 99.00 | 99.00 | 98.16 | 98.16 | 98.16 | -0.12% | 777 |
| Feb 11, 2026 | 99.80 | 99.80 | 97.90 | 98.28 | 98.28 | -1.72% | 1,998 |
| Feb 10, 2026 | 99.40 | 100.60 | 99.40 | 100.00 | 100.00 | - | 1,487 |
| Feb 9, 2026 | 99.70 | 100.20 | 99.31 | 100.00 | 100.00 | 0.30% | 1,453 |
| Feb 6, 2026 | 101.50 | 101.50 | 98.40 | 99.70 | 99.70 | -0.89% | 3,078 |
| Feb 5, 2026 | 98.55 | 101.00 | 98.55 | 100.60 | 100.60 | 1.60% | 1,867 |
| Feb 4, 2026 | 98.90 | 99.25 | 98.00 | 99.01 | 99.01 | 0.73% | 3,469 |
| Feb 3, 2026 | 99.30 | 99.30 | 97.70 | 98.30 | 98.30 | -0.20% | 957 |
| Feb 2, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -0.24% | 661 |
| Jan 30, 2026 | 98.40 | 99.20 | 98.40 | 98.74 | 98.74 | 0.65% | 2,233 |
| Jan 29, 2026 | 98.00 | 98.20 | 97.60 | 98.10 | 98.10 | 0.15% | 1,915 |
| Jan 28, 2026 | 98.30 | 98.50 | 97.80 | 97.96 | 97.96 | -0.22% | 2,630 |
| Jan 27, 2026 | 97.25 | 98.80 | 97.25 | 98.18 | 98.18 | 1.37% | 2,082 |
| Jan 26, 2026 | 96.90 | 96.90 | 96.50 | 96.85 | 96.85 | 0.26% | 2,422 |
| Jan 23, 2026 | 97.75 | 97.75 | 96.60 | 96.60 | 96.60 | -2.49% | 1,731 |
| Jan 22, 2026 | 99.45 | 99.45 | 97.70 | 99.06 | 99.06 | -0.19% | 493 |
| Jan 21, 2026 | 98.00 | 99.60 | 97.60 | 99.25 | 99.25 | 2.11% | 1,139 |
| Jan 20, 2026 | 96.60 | 98.50 | 96.60 | 97.20 | 97.20 | -0.21% | 1,311 |
| Jan 19, 2026 | 95.70 | 97.40 | 95.40 | 97.40 | 97.40 | 1.50% | 2,022 |