Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland · Delayed Price · Currency is CHF 76.00
-0.80 (-1.04%)
Sep 5, 2025, 5:30 PM CET
Luzerner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 76.20 | 77.20 | 76.10 | 76.80 | 76.80 | 0.52% | 25,655 |
| Sep 3, 2025 | 76.60 | 76.60 | 76.00 | 76.40 | 76.40 | - | 12,539 |
| Sep 2, 2025 | 76.60 | 76.60 | 75.80 | 76.40 | 76.40 | -0.13% | 8,747 |
| Sep 1, 2025 | 76.30 | 76.60 | 75.70 | 76.50 | 76.50 | 0.26% | 17,344 |
| Aug 29, 2025 | 76.70 | 76.90 | 76.00 | 76.30 | 76.30 | -0.26% | 17,854 |
| Aug 28, 2025 | 76.90 | 77.30 | 76.40 | 76.50 | 76.50 | -0.26% | 14,944 |
| Aug 27, 2025 | 76.80 | 77.40 | 76.50 | 76.70 | 76.70 | - | 20,804 |
| Aug 26, 2025 | 76.90 | 77.20 | 76.10 | 76.70 | 76.70 | -0.52% | 21,381 |
| Aug 25, 2025 | 76.60 | 77.50 | 76.60 | 77.10 | 77.10 | 0.78% | 20,437 |
| Aug 22, 2025 | 76.30 | 78.00 | 76.20 | 76.50 | 76.50 | -0.13% | 16,227 |
| Aug 21, 2025 | 76.00 | 76.90 | 75.60 | 76.60 | 76.60 | 0.66% | 14,391 |
| Aug 20, 2025 | 76.00 | 76.50 | 75.30 | 76.10 | 76.10 | 0.26% | 14,564 |
| Aug 19, 2025 | 74.80 | 77.20 | 74.80 | 75.90 | 75.90 | 1.74% | 25,198 |
| Aug 18, 2025 | 74.40 | 74.80 | 74.10 | 74.60 | 74.60 | 0.27% | 7,442 |
| Aug 15, 2025 | 74.80 | 74.80 | 74.00 | 74.40 | 74.40 | -0.13% | 6,066 |
| Aug 14, 2025 | 74.90 | 75.50 | 74.30 | 74.50 | 74.50 | -0.13% | 12,135 |
| Aug 13, 2025 | 75.20 | 75.40 | 74.60 | 74.60 | 74.60 | -0.80% | 8,385 |
| Aug 12, 2025 | 74.50 | 75.70 | 74.30 | 75.20 | 75.20 | 0.80% | 23,818 |
| Aug 11, 2025 | 73.90 | 74.60 | 73.70 | 74.60 | 74.60 | 1.08% | 9,029 |
| Aug 8, 2025 | 73.70 | 73.90 | 73.10 | 73.80 | 73.80 | 0.14% | 7,163 |
| Aug 7, 2025 | 73.80 | 74.30 | 73.30 | 73.70 | 73.70 | -0.27% | 5,464 |
| Aug 6, 2025 | 73.30 | 73.90 | 72.80 | 73.90 | 73.90 | 0.82% | 8,772 |
| Aug 5, 2025 | 74.10 | 74.20 | 73.20 | 73.30 | 73.30 | -1.21% | 10,736 |
| Aug 4, 2025 | 72.20 | 74.30 | 72.20 | 74.20 | 74.20 | 1.09% | 22,636 |
| Jul 31, 2025 | 73.30 | 73.60 | 73.20 | 73.40 | 73.40 | -0.14% | 3,748 |
| Jul 30, 2025 | 73.60 | 74.20 | 73.40 | 73.50 | 73.50 | -0.14% | 6,349 |
| Jul 29, 2025 | 73.20 | 74.00 | 73.00 | 73.60 | 73.60 | 0.68% | 10,042 |
| Jul 28, 2025 | 73.60 | 73.70 | 72.80 | 73.10 | 73.10 | -0.95% | 8,705 |
| Jul 25, 2025 | 73.40 | 73.80 | 73.00 | 73.80 | 73.80 | 0.96% | 10,507 |
| Jul 24, 2025 | 74.10 | 74.10 | 73.00 | 73.10 | 73.10 | -1.35% | 8,917 |
| Jul 23, 2025 | 74.30 | 74.30 | 73.70 | 74.10 | 74.10 | -0.27% | 6,437 |
| Jul 22, 2025 | 74.60 | 74.70 | 74.10 | 74.30 | 74.30 | -0.40% | 10,626 |
| Jul 21, 2025 | 73.70 | 74.60 | 73.50 | 74.60 | 74.60 | 1.08% | 20,958 |
| Jul 18, 2025 | 73.80 | 74.00 | 73.50 | 73.80 | 73.80 | 0.14% | 12,356 |
| Jul 17, 2025 | 73.40 | 73.70 | 73.00 | 73.70 | 73.70 | 0.82% | 11,901 |
| Jul 16, 2025 | 73.50 | 73.60 | 72.90 | 73.10 | 73.10 | -0.54% | 9,203 |
| Jul 15, 2025 | 74.40 | 74.40 | 73.10 | 73.50 | 73.50 | -0.94% | 8,056 |
| Jul 14, 2025 | 73.60 | 74.30 | 73.30 | 74.20 | 74.20 | 0.68% | 12,161 |
| Jul 11, 2025 | 73.20 | 74.10 | 73.10 | 73.70 | 73.70 | 0.55% | 26,260 |
| Jul 10, 2025 | 73.60 | 74.20 | 73.00 | 73.30 | 73.30 | - | 15,629 |
| Jul 9, 2025 | 73.60 | 73.80 | 72.80 | 73.30 | 73.30 | 0.14% | 13,226 |
| Jul 8, 2025 | 72.30 | 73.50 | 72.20 | 73.20 | 73.20 | 1.67% | 32,143 |
| Jul 7, 2025 | 71.40 | 72.20 | 71.40 | 72.00 | 72.00 | 1.27% | 17,755 |
| Jul 4, 2025 | 70.70 | 71.40 | 70.60 | 71.10 | 71.10 | 0.28% | 7,734 |
| Jul 3, 2025 | 70.60 | 71.20 | 70.50 | 70.90 | 70.90 | 0.42% | 10,768 |
| Jul 2, 2025 | 71.00 | 71.00 | 70.40 | 70.60 | 70.60 | -0.70% | 13,956 |
| Jul 1, 2025 | 71.60 | 71.60 | 70.50 | 71.10 | 71.10 | -0.56% | 14,591 |
| Jun 30, 2025 | 71.70 | 72.00 | 70.90 | 71.50 | 71.50 | -0.28% | 12,231 |
| Jun 27, 2025 | 71.50 | 72.00 | 71.20 | 71.70 | 71.70 | 0.56% | 7,549 |
| Jun 26, 2025 | 70.70 | 71.40 | 70.50 | 71.30 | 71.30 | 0.85% | 12,783 |