Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland · Delayed Price · Currency is CHF 87.40
+0.30 (0.34%)
At close: Nov 28, 2025
Luzerner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 80.60 | 81.00 | 80.40 | 80.70 | 80.70 | - | 9,391 |
| Oct 9, 2025 | 80.70 | 81.20 | 80.40 | 80.70 | 80.70 | - | 21,847 |
| Oct 8, 2025 | 80.00 | 80.80 | 79.40 | 80.70 | 80.70 | 1.13% | 31,738 |
| Oct 7, 2025 | 79.50 | 80.00 | 79.30 | 79.80 | 79.80 | 0.25% | 16,243 |
| Oct 6, 2025 | 79.90 | 80.40 | 79.10 | 79.60 | 79.60 | -0.25% | 23,195 |
| Oct 3, 2025 | 79.60 | 79.90 | 78.80 | 79.80 | 79.80 | 0.25% | 19,151 |
| Oct 2, 2025 | 79.80 | 80.10 | 79.10 | 79.60 | 79.60 | -0.50% | 17,554 |
| Oct 1, 2025 | 79.70 | 80.10 | 79.30 | 80.00 | 80.00 | - | 13,820 |
| Sep 30, 2025 | 79.00 | 80.00 | 78.70 | 80.00 | 80.00 | 1.01% | 23,238 |
| Sep 29, 2025 | 79.00 | 79.20 | 78.60 | 79.20 | 79.20 | 0.38% | 15,762 |
| Sep 26, 2025 | 78.30 | 79.30 | 78.20 | 78.90 | 78.90 | 0.77% | 24,312 |
| Sep 25, 2025 | 77.90 | 78.60 | 77.20 | 78.30 | 78.30 | - | 14,194 |
| Sep 24, 2025 | 77.40 | 78.50 | 76.60 | 78.30 | 78.30 | 1.42% | 26,249 |
| Sep 23, 2025 | 77.30 | 77.30 | 76.80 | 77.20 | 77.20 | - | 15,106 |
| Sep 22, 2025 | 77.10 | 77.20 | 76.10 | 77.20 | 77.20 | - | 12,947 |