Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland · Delayed Price · Currency is CHF 98.40
+0.30 (0.31%)
At close: Jan 30, 2026
Luzerner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |