Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland · Delayed Price · Currency is CHF 100.20
-1.20 (-1.18%)
May 13, 2026, 1:30 PM CET
Luzerner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 101.20 | 102.20 | 100.60 | 101.40 | 101.40 | -0.39% | 19,727 |
| May 11, 2026 | 101.20 | 103.00 | 100.80 | 101.80 | 101.80 | 0.39% | 12,520 |
| May 8, 2026 | 100.60 | 101.60 | 100.00 | 101.40 | 101.40 | - | 21,602 |
| May 7, 2026 | 103.40 | 103.40 | 100.40 | 101.40 | 101.40 | -1.93% | 14,829 |
| May 6, 2026 | 102.40 | 103.80 | 102.20 | 103.40 | 103.40 | 1.17% | 17,999 |
| May 5, 2026 | 101.60 | 103.20 | 100.80 | 102.20 | 102.20 | 0.79% | 22,809 |
| May 4, 2026 | 102.60 | 103.40 | 101.40 | 101.40 | 101.40 | -1.55% | 27,788 |
| Apr 30, 2026 | 102.60 | 103.40 | 102.00 | 103.00 | 103.00 | - | 13,022 |
| Apr 29, 2026 | 103.60 | 104.00 | 102.20 | 103.00 | 103.00 | -0.19% | 16,730 |
| Apr 28, 2026 | 101.60 | 104.40 | 101.60 | 103.20 | 103.20 | 1.18% | 14,862 |
| Apr 27, 2026 | 101.40 | 102.60 | 100.80 | 102.00 | 102.00 | 0.79% | 24,720 |
| Apr 24, 2026 | 101.00 | 102.00 | 100.20 | 101.20 | 101.20 | 0.20% | 13,550 |
| Apr 23, 2026 | 100.40 | 101.20 | 100.00 | 101.00 | 101.00 | 0.60% | 10,719 |
| Apr 22, 2026 | 102.20 | 102.60 | 100.20 | 100.40 | 100.40 | -1.38% | 12,948 |
| 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 |