Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland · Delayed Price · Currency is CHF 79.80
+0.60 (0.76%)
Sep 30, 2025, 4:41 PM CET
Luzerner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 79.00 | 80.00 | 78.70 | 80.00 | 80.00 | 1.01% | 23,487 |
| 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 |
| Sep 19, 2025 | 75.20 | 77.20 | 75.20 | 77.20 | 77.20 | 2.66% | 625,746 |
| Sep 18, 2025 | 75.50 | 75.70 | 75.00 | 75.20 | 75.20 | -0.40% | 11,397 |
| Sep 17, 2025 | 75.50 | 75.90 | 75.20 | 75.50 | 75.50 | 0.27% | 12,628 |
| Sep 16, 2025 | 76.30 | 76.30 | 75.30 | 75.30 | 75.30 | -1.31% | 12,957 |
| Sep 15, 2025 | 76.40 | 76.80 | 76.00 | 76.30 | 76.30 | -0.26% | 12,482 |
| Sep 12, 2025 | 76.70 | 76.90 | 76.10 | 76.50 | 76.50 | - | 13,609 |
| Sep 11, 2025 | 76.70 | 77.00 | 76.00 | 76.50 | 76.50 | 0.39% | 16,119 |
| Sep 10, 2025 | 76.60 | 76.80 | 76.10 | 76.20 | 76.20 | -0.52% | 19,033 |
| Sep 9, 2025 | 76.00 | 76.70 | 76.00 | 76.60 | 76.60 | 0.79% | 13,954 |
| Sep 8, 2025 | 76.30 | 76.40 | 75.80 | 76.00 | 76.00 | - | 9,984 |
| Sep 5, 2025 | 77.00 | 77.20 | 76.00 | 76.00 | 76.00 | -1.04% | 15,025 |
| Sep 4, 2025 | 76.20 | 77.20 | 76.10 | 76.80 | 76.80 | 0.52% | 25,654 |
| 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 |