Luzerner Kantonalbank AG (SWX:LUKN)
Switzerland · Delayed Price · Currency is CHF 111.80
+1.00 (0.90%)
Aug 4, 2026, 12:51 PM CET
Luzerner Kantonalbank AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 111.80 | 111.80 | 110.40 | 110.80 | 110.80 | -0.54% | 8,389 |
| Jul 31, 2026 | 112.00 | 112.00 | 111.40 | 111.40 | 111.40 | -0.54% | 23,499 |
| Jul 30, 2026 | 112.00 | 112.80 | 110.80 | 112.00 | 112.00 | -0.36% | 12,590 |
| Jul 29, 2026 | 114.40 | 114.80 | 112.00 | 112.40 | 112.40 | -1.58% | 15,526 |
| Jul 28, 2026 | 113.60 | 115.60 | 113.20 | 114.20 | 114.20 | 0.53% | 24,154 |
| Jul 27, 2026 | 115.00 | 115.40 | 113.60 | 113.60 | 113.60 | -1.22% | 13,054 |
| Jul 24, 2026 | 113.60 | 115.40 | 113.00 | 115.00 | 115.00 | 1.59% | 14,756 |
| Jul 23, 2026 | 114.40 | 115.80 | 113.00 | 113.20 | 113.20 | -0.70% | 32,580 |
| Jul 22, 2026 | 113.00 | 115.60 | 113.00 | 114.00 | 114.00 | 0.53% | 18,386 |
| Jul 21, 2026 | 112.40 | 113.40 | 110.60 | 113.40 | 113.40 | 0.53% | 18,582 |
| Jul 20, 2026 | 113.00 | 113.40 | 112.00 | 112.80 | 112.80 | 0.18% | 31,053 |
| Jul 17, 2026 | 111.20 | 113.20 | 110.80 | 112.60 | 112.60 | 1.26% | 23,983 |
| Jul 16, 2026 | 108.60 | 111.60 | 108.60 | 111.20 | 111.20 | 2.02% | 16,255 |
| Jul 15, 2026 | 108.60 | 109.20 | 108.40 | 109.00 | 109.00 | 0.55% | 8,208 |
| Jul 14, 2026 | 108.40 | 109.40 | 107.00 | 108.40 | 108.40 | -0.37% | 13,373 |
| Jul 13, 2026 | 107.60 | 109.20 | 107.40 | 108.80 | 108.80 | 0.74% | 13,613 |
| Jul 10, 2026 | 110.20 | 110.20 | 107.80 | 108.00 | 108.00 | -2.17% | 12,798 |
| Jul 9, 2026 | 109.40 | 110.40 | 109.20 | 110.40 | 110.40 | 1.28% | 20,549 |
| Jul 8, 2026 | 107.80 | 110.60 | 107.60 | 109.00 | 109.00 | 0.93% | 14,829 |
| Jul 7, 2026 | 108.00 | 108.40 | 106.80 | 108.00 | 108.00 | 0.19% | 11,932 |
| Jul 6, 2026 | 108.00 | 108.20 | 106.60 | 107.80 | 107.80 | -0.37% | 13,569 |
| Jul 3, 2026 | 108.80 | 108.80 | 106.80 | 108.20 | 108.20 | -0.37% | 9,151 |
| Jul 2, 2026 | 108.80 | 109.60 | 107.60 | 108.60 | 108.60 | -0.37% | 16,384 |
| Jul 1, 2026 | 109.80 | 110.00 | 108.20 | 109.00 | 109.00 | -1.09% | 17,468 |
| Jun 30, 2026 | 110.60 | 111.60 | 109.60 | 110.20 | 110.20 | -0.72% | 22,728 |
| Jun 29, 2026 | 111.60 | 112.60 | 110.60 | 111.00 | 111.00 | -0.54% | 30,686 |
| Jun 26, 2026 | 106.20 | 112.80 | 106.20 | 111.60 | 111.60 | 5.48% | 72,130 |
| Jun 25, 2026 | 106.00 | 106.40 | 104.40 | 105.80 | 105.80 | -0.38% | 18,963 |
| Jun 24, 2026 | 104.80 | 106.40 | 104.20 | 106.20 | 106.20 | 1.14% | 12,263 |
| Jun 23, 2026 | 103.80 | 105.20 | 103.60 | 105.00 | 105.00 | 0.57% | 10,615 |
| Jun 22, 2026 | 103.80 | 104.40 | 102.60 | 104.40 | 104.40 | 0.38% | 10,892 |
| Jun 19, 2026 | 103.40 | 104.40 | 102.80 | 104.00 | 104.00 | 0.19% | 33,646 |
| Jun 18, 2026 | 105.00 | 105.40 | 103.60 | 103.80 | 103.80 | -1.33% | 26,840 |
| Jun 17, 2026 | 104.40 | 105.40 | 103.20 | 105.20 | 105.20 | 0.96% | 25,347 |
| Jun 16, 2026 | 104.60 | 104.80 | 103.80 | 104.20 | 104.20 | -0.57% | 8,725 |
| Jun 15, 2026 | 103.80 | 105.60 | 102.40 | 104.80 | 104.80 | 1.16% | 31,329 |
| Jun 12, 2026 | 103.20 | 104.00 | 102.40 | 103.60 | 103.60 | 0.78% | 11,115 |
| Jun 11, 2026 | 103.60 | 104.40 | 102.20 | 102.80 | 102.80 | -0.96% | 21,628 |
| Jun 10, 2026 | 104.20 | 104.40 | 101.80 | 103.80 | 103.80 | -0.57% | 18,260 |
| Jun 9, 2026 | 105.60 | 105.60 | 104.00 | 104.40 | 104.40 | -0.95% | 15,876 |
| Jun 8, 2026 | 108.20 | 109.20 | 105.20 | 105.40 | 105.40 | -2.59% | 16,045 |
| Jun 5, 2026 | 109.20 | 109.40 | 107.60 | 108.20 | 108.20 | -0.73% | 12,643 |
| Jun 4, 2026 | 109.20 | 110.60 | 108.80 | 109.00 | 109.00 | 0.18% | 18,371 |
| Jun 3, 2026 | 109.60 | 111.00 | 108.40 | 108.80 | 108.80 | -0.73% | 31,217 |
| Jun 2, 2026 | 106.00 | 110.40 | 105.80 | 109.60 | 109.60 | 3.79% | 46,110 |
| Jun 1, 2026 | 106.80 | 107.40 | 104.80 | 105.60 | 105.60 | -1.31% | 21,999 |
| May 29, 2026 | 107.20 | 107.60 | 105.60 | 107.00 | 107.00 | - | 23,777 |
| May 28, 2026 | 105.20 | 107.60 | 104.40 | 107.00 | 107.00 | 1.52% | 31,982 |
| May 27, 2026 | 103.20 | 105.80 | 102.40 | 105.40 | 105.40 | 2.33% | 16,802 |
| May 26, 2026 | 102.80 | 103.80 | 102.40 | 103.00 | 103.00 | 0.78% | 12,730 |