Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland · Delayed Price · Currency is CHF 92.60
+1.50 (1.65%)
At close: Dec 19, 2025
Luzerner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |