Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland · Delayed Price · Currency is CHF 100.40
-1.40 (-1.38%)
Apr 22, 2026, 5:30 PM CET
Luzerner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 102.20 | 102.60 | 101.00 | 101.60 | - | -0.20% | 3,016 |
| Apr 21, 2026 | 100.80 | 101.80 | 99.90 | 101.80 | 101.80 | 0.59% | 11,670 |
| Apr 20, 2026 | 100.00 | 101.20 | 99.10 | 101.20 | 101.20 | 1.20% | 22,967 |
| Apr 17, 2026 | 101.80 | 101.80 | 99.50 | 100.00 | 100.00 | -1.57% | 26,469 |
| Apr 16, 2026 | 103.20 | 103.60 | 99.50 | 101.60 | 101.60 | -5.05% | 45,437 |
| Apr 15, 2026 | 108.20 | 108.60 | 106.80 | 107.00 | 104.30 | -1.11% | 23,082 |
| Apr 14, 2026 | 107.20 | 109.00 | 106.80 | 108.20 | 105.47 | 0.93% | 24,487 |
| Apr 13, 2026 | 107.00 | 108.00 | 106.00 | 107.20 | 104.49 | -0.19% | 19,698 |
| Apr 10, 2026 | 106.20 | 109.00 | 106.00 | 107.40 | 104.69 | 0.94% | 30,727 |
| Apr 9, 2026 | 105.00 | 107.00 | 105.00 | 106.40 | 103.72 | 0.38% | 23,211 |
| Apr 8, 2026 | 107.00 | 107.00 | 104.60 | 106.00 | 103.33 | 0.76% | 20,841 |
| Apr 7, 2026 | 106.00 | 107.40 | 105.20 | 105.20 | 102.55 | -0.75% | 24,224 |
| Apr 2, 2026 | 105.20 | 106.40 | 105.00 | 106.00 | 103.33 | 0.38% | 10,152 |
| Apr 1, 2026 | 106.00 | 106.80 | 105.60 | 105.60 | 102.94 | - | 16,945 |
| Mar 31, 2026 | 105.40 | 106.40 | 105.40 | 105.60 | 102.94 | 0.19% | 15,682 |
| Mar 30, 2026 | 105.20 | 106.40 | 103.80 | 105.40 | 102.74 | 0.38% | 15,547 |
| Mar 27, 2026 | 105.40 | 105.80 | 104.20 | 105.00 | 102.35 | -0.57% | 18,128 |
| Mar 26, 2026 | 105.60 | 106.20 | 104.80 | 105.60 | 102.94 | 0.38% | 13,187 |
| Mar 25, 2026 | 106.20 | 107.20 | 105.00 | 105.20 | 102.55 | -1.13% | 14,546 |
| Mar 24, 2026 | 105.40 | 106.60 | 104.60 | 106.40 | 103.72 | 1.33% | 12,804 |
| Mar 23, 2026 | 102.40 | 106.20 | 102.00 | 105.00 | 102.35 | 0.57% | 28,920 |
| Mar 20, 2026 | 106.60 | 106.80 | 104.00 | 104.40 | 101.77 | -1.14% | 31,828 |
| Mar 19, 2026 | 105.60 | 107.20 | 105.60 | 105.60 | 102.94 | -0.38% | 21,081 |
| Mar 18, 2026 | 106.40 | 107.80 | 105.80 | 106.00 | 103.33 | - | 21,001 |
| Mar 17, 2026 | 106.80 | 107.20 | 103.40 | 106.00 | 103.33 | -1.12% | 37,484 |
| Mar 16, 2026 | 105.20 | 107.20 | 104.60 | 107.20 | 104.49 | 0.56% | 36,473 |
| Mar 13, 2026 | 106.60 | 107.60 | 105.60 | 106.60 | 103.91 | 0.19% | 23,195 |
| Mar 12, 2026 | 107.60 | 107.60 | 106.00 | 106.40 | 103.72 | -1.66% | 14,727 |
| Mar 11, 2026 | 107.00 | 108.20 | 106.60 | 108.20 | 105.47 | 0.74% | 24,986 |
| Mar 10, 2026 | 107.00 | 108.40 | 106.40 | 107.40 | 104.69 | 0.19% | 25,312 |
| Mar 9, 2026 | 104.60 | 107.20 | 104.00 | 107.20 | 104.49 | 0.75% | 22,460 |
| Mar 6, 2026 | 108.00 | 108.00 | 104.80 | 106.40 | 103.72 | -1.12% | 17,914 |
| Mar 5, 2026 | 106.40 | 107.80 | 106.00 | 107.60 | 104.88 | 1.51% | 32,874 |
| Mar 4, 2026 | 104.00 | 106.60 | 103.60 | 106.00 | 103.33 | 1.92% | 18,747 |
| Mar 3, 2026 | 105.00 | 105.60 | 102.40 | 104.00 | 101.38 | -2.62% | 29,321 |
| Mar 2, 2026 | 102.20 | 106.80 | 102.00 | 106.80 | 104.11 | 3.09% | 30,137 |
| Feb 27, 2026 | 104.40 | 104.80 | 103.00 | 103.60 | 100.99 | -1.15% | 16,311 |
| Feb 26, 2026 | 104.60 | 105.00 | 104.00 | 104.80 | 102.16 | - | 11,927 |
| Feb 25, 2026 | 104.20 | 105.40 | 103.80 | 104.80 | 102.16 | 0.58% | 12,426 |
| Feb 24, 2026 | 103.20 | 104.40 | 102.00 | 104.20 | 101.57 | 0.77% | 21,062 |
| Feb 23, 2026 | 104.20 | 105.00 | 103.20 | 103.40 | 100.79 | 0.58% | 14,140 |
| Feb 20, 2026 | 101.60 | 103.00 | 101.40 | 102.80 | 100.21 | 0.78% | 17,676 |
| Feb 19, 2026 | 102.40 | 102.40 | 101.00 | 102.00 | 99.43 | - | 13,884 |
| Feb 18, 2026 | 100.40 | 102.60 | 100.40 | 102.00 | 99.43 | 1.19% | 41,137 |
| Feb 17, 2026 | 98.90 | 100.80 | 98.60 | 100.80 | 98.26 | 1.61% | 17,546 |
| Feb 16, 2026 | 98.40 | 99.60 | 98.20 | 99.20 | 96.70 | 0.61% | 14,696 |
| Feb 13, 2026 | 98.00 | 98.80 | 97.30 | 98.60 | 96.11 | 0.41% | 13,362 |
| Feb 12, 2026 | 98.90 | 99.20 | 97.70 | 98.20 | 95.72 | -0.51% | 19,333 |
| Feb 11, 2026 | 100.00 | 100.00 | 98.00 | 98.70 | 96.21 | -1.30% | 19,196 |
| Feb 10, 2026 | 100.00 | 100.60 | 99.10 | 100.00 | 97.48 | - | 9,009 |