Swiss - Delayed Quote
CHF
Luzerner Kantonalbank AG (LUKN.SW)
129.40
+2.40
(+1.89%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
128.00
130.40
127.60
129.40
129.40
31,543
Oct 29, 2026
125.20
127.40
125.00
127.00
127.00
21,329
Oct 28, 2026
125.00
125.80
124.20
124.60
124.60
11,392
Oct 27, 2026
123.60
125.00
123.60
124.60
124.60
12,897
Oct 26, 2026
124.60
125.20
123.60
123.80
123.80
13,031
Oct 23, 2026
125.00
125.20
123.80
124.40
124.40
14,184
Oct 22, 2026
123.60
124.40
122.20
123.80
123.80
17,587
Oct 21, 2026
124.60
125.20
123.80
125.20
125.20
20,939
Oct 20, 2026
122.80
124.80
121.20
124.20
124.20
15,320
Oct 19, 2026
124.40
124.60
122.40
123.00
123.00
13,230
Oct 16, 2026
123.60
125.60
123.40
124.20
124.20
12,271
Oct 15, 2026
123.00
125.60
121.40
125.60
125.60
25,844
Oct 14, 2026
124.00
125.40
122.60
122.80
122.80
21,666
Oct 13, 2026
124.20
125.60
124.20
125.00
125.00
16,876
Oct 12, 2026
123.80
124.40
123.00
124.00
124.00
14,152
Oct 9, 2026
125.00
125.20
123.00
123.00
123.00
14,050
Oct 8, 2026
122.60
125.40
122.40
124.20
124.20
16,645
Oct 7, 2026
123.20
123.20
121.40
122.80
122.80
12,664
Oct 6, 2026
123.20
124.20
123.00
123.00
123.00
16,110
Oct 5, 2026
120.20
122.60
120.00
122.20
122.20
16,494
Oct 2, 2026
119.80
120.80
118.00
120.60
120.60
14,830
Oct 1, 2026
120.60
121.20
118.60
119.40
119.40
13,933
Sep 30, 2026
121.80
122.40
120.60
121.60
121.60
15,936
Sep 29, 2026
122.60
123.20
121.40
122.20
122.20
13,761
Sep 28, 2026
122.00
124.60
121.80
123.00
123.00
27,803
Sep 25, 2026
120.80
122.20
120.80
121.80
121.80
25,449
Sep 24, 2026
118.80
121.00
118.20
120.60
120.60
28,097
Sep 23, 2026
117.00
118.60
116.00
118.60
118.60
15,415
Sep 22, 2026
117.40
118.20
116.60
116.80
116.80
16,111
Sep 21, 2026
116.20
118.00
116.20
117.00
117.00
21,562
Sep 18, 2026
115.80
117.40
115.20
116.40
116.40
60,146
Sep 17, 2026
117.00
117.40
115.20
115.80
115.80
20,662
Sep 16, 2026
118.00
118.60
117.00
117.20
117.20
13,327
Sep 15, 2026
116.20
118.00
115.80
117.60
117.60
24,476
Sep 14, 2026
115.00
117.40
115.00
116.20
116.20
21,551
Sep 11, 2026
114.60
116.00
114.40
114.60
114.60
9,522
Sep 10, 2026
115.00
115.20
113.80
114.00
114.00
11,976
Sep 9, 2026
118.80
118.80
114.40
114.80
114.80
13,341
Sep 8, 2026
120.80
121.20
118.40
118.40
118.40
23,461
Sep 7, 2026
119.00
120.60
118.60
120.40
120.40
25,252
Sep 4, 2026
117.80
119.60
117.00
118.60
118.60
16,412
Sep 3, 2026
119.00
119.00
117.00
117.80
117.80
21,733
Sep 2, 2026
116.60
119.20
115.80
118.60
118.60
33,518
Sep 1, 2026
116.00
117.80
116.00
117.00
117.00
15,282
Aug 31, 2026
114.60
117.60
114.60
115.60
115.60
34,362
Aug 28, 2026
115.00
115.80
114.40
114.60
114.60
21,328
Aug 27, 2026
113.60
115.00
113.00
115.00
115.00
15,968
Aug 26, 2026
116.00
116.80
113.40
114.00
114.00
20,451
Aug 25, 2026
110.20
117.40
110.20
115.80
115.80
52,718
Aug 24, 2026
112.40
113.40
111.60
112.40
112.40
13,116
Aug 21, 2026
111.00
112.40
110.60
112.00
112.00
14,814
Aug 20, 2026
109.60
110.80
108.40
110.20
110.20
13,955
Aug 19, 2026
108.40
110.00
108.20
109.40
109.40
12,384
Aug 18, 2026
109.20
110.40
108.40
108.60
108.60
16,648
Aug 17, 2026
110.00
111.20
109.00
109.20
109.20
11,289
Aug 14, 2026
110.40
110.60
109.40
110.40
110.40
17,218
Aug 13, 2026
108.00
110.00
107.80
110.00
110.00
11,388
Aug 12, 2026
107.60
108.20
106.40
107.80
107.80
14,834
Aug 11, 2026
107.60
107.80
106.00
107.20
107.20
27,471
Aug 10, 2026
109.60
109.60
107.40
108.00
108.00
11,288
Aug 7, 2026
111.00
111.00
109.60
110.00
110.00
9,192
Aug 6, 2026
111.20
111.80
110.20
111.40
111.40
13,379
Aug 5, 2026
111.60
111.80
110.00
110.80
110.80
10,896
Aug 4, 2026
110.80
112.00
110.40
112.00
112.00
15,599
Aug 3, 2026
111.80
111.80
110.40
110.80
110.80
8,389
Jul 31, 2026
112.00
112.00
111.40
111.40
111.40
23,499
Jul 30, 2026
112.00
112.80
110.80
112.00
112.00
12,590
Jul 29, 2026
114.40
114.80
112.00
112.40
112.40
15,526
Jul 28, 2026
113.60
115.60
113.20
114.20
114.20
24,154
Jul 27, 2026
115.00
115.40
113.60
113.60
113.60
13,054
Jul 24, 2026
113.60
115.40
113.00
115.00
115.00
14,756
Jul 23, 2026
114.40
115.80
113.00
113.20
113.20
32,580
Jul 22, 2026
113.00
115.60
113.00
114.00
114.00
18,386
Jul 21, 2026
112.40
113.40
110.60
113.40
113.40
18,582
Jul 20, 2026
113.00
113.40
112.00
112.80
112.80
31,053
Jul 17, 2026
111.20
113.20
110.80
112.60
112.60
23,983
Jul 16, 2026
108.60
111.60
108.60
111.20
111.20
16,255
Jul 15, 2026
108.60
109.20
108.40
109.00
109.00
8,208
Jul 14, 2026
108.40
109.40
107.00
108.40
108.40
13,373
Jul 13, 2026
107.60
109.20
107.40
108.80
108.80
13,613
Jul 10, 2026
110.20
110.20
107.80
108.00
108.00
12,798
Jul 9, 2026
109.40
110.40
109.20
110.40
110.40
20,549
Jul 8, 2026
107.80
110.60
107.60
109.00
109.00
14,829
Jul 7, 2026
108.00
108.40
106.80
108.00
108.00
11,932
Jul 6, 2026
108.00
108.20
106.60
107.80
107.80
13,569
Jul 3, 2026
108.80
108.80
106.80
108.20
108.20
9,151
Jul 2, 2026
108.80
109.60
107.60
108.60
108.60
16,384
Jul 1, 2026
109.80
110.00
108.20
109.00
109.00
17,468
Jun 30, 2026
110.60
111.60
109.60
110.20
110.20
22,728
Jun 29, 2026
111.60
112.60
110.60
111.00
111.00
30,686
Jun 26, 2026
106.20
112.80
106.20
111.60
111.60
72,130
Jun 25, 2026
106.00
106.40
104.40
105.80
105.80
18,963
Jun 24, 2026
104.80
106.40
104.20
106.20
106.20
12,263
Jun 23, 2026
103.80
105.20
103.60
105.00
105.00
10,615
Jun 22, 2026
103.80
104.40
102.60
104.40
104.40
10,892
Jun 19, 2026
103.40
104.40
102.80
104.00
104.00
33,646
Jun 18, 2026
105.00
105.40
103.60
103.80
103.80
26,840
Jun 17, 2026
104.40
105.40
103.20
105.20
105.20
25,347
Jun 16, 2026
104.60
104.80
103.80
104.20
104.20
8,725
Jun 15, 2026
103.80
105.60
102.40
104.80
104.80
31,329
Jun 12, 2026
103.20
104.00
102.40
103.60
103.60
11,115
Jun 11, 2026
103.60
104.40
102.20
102.80
102.80
21,628
Jun 10, 2026
104.20
104.40
101.80
103.80
103.80
18,260
Jun 9, 2026
105.60
105.60
104.00
104.40
104.40
15,876
Jun 8, 2026
108.20
109.20
105.20
105.40
105.40
16,045
Jun 5, 2026
109.20
109.40
107.60
108.20
108.20
12,643
Jun 4, 2026
109.20
110.60
108.80
109.00
109.00
18,371
Jun 3, 2026
109.60
111.00
108.40
108.80
108.80
31,217
Jun 2, 2026
106.00
110.40
105.80
109.60
109.60
46,110
Jun 1, 2026
106.80
107.40
104.80
105.60
105.60
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
31,982
May 27, 2026
103.20
105.80
102.40
105.40
105.40
16,802
May 26, 2026
102.80
103.80
102.40
103.00
103.00
12,730
May 22, 2026
103.00
103.20
100.80
102.20
102.20
24,890
May 21, 2026
103.60
104.80
103.40
103.60
103.60
22,806
May 20, 2026
101.60
104.00
101.40
104.00
104.00
16,543
May 19, 2026
102.60
103.00
101.80
102.00
102.00
13,620
May 18, 2026
101.00
103.00
100.80
102.40
102.40
23,043
May 15, 2026
101.00
102.20
100.60
101.00
101.00
26,386
May 13, 2026
101.00
101.40
99.50
100.20
100.20
18,062
May 12, 2026
101.20
102.20
100.60
101.40
101.40
19,727
May 11, 2026
101.20
103.00
100.80
101.80
101.80
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
14,829
May 6, 2026
102.40
103.80
102.20
103.40
103.40
17,999
May 5, 2026
101.60
103.20
100.80
102.20
102.20
22,809
May 4, 2026
102.60
103.40
101.40
101.40
101.40
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
16,730
Apr 28, 2026
101.60
104.40
101.60
103.20
103.20
14,862
Apr 27, 2026
101.40
102.60
100.80
102.00
102.00
24,720
Apr 24, 2026
101.00
102.00
100.20
101.20
101.20
13,550
Apr 23, 2026
100.40
101.20
100.00
101.00
101.00
10,719
Apr 22, 2026
102.20
102.60
100.20
100.40
100.40
12,948
Apr 21, 2026
100.80
101.80
99.90
101.80
101.80
11,670
Apr 20, 2026
100.00
101.20
99.10
101.20
101.20
22,967
Apr 17, 2026
101.80
101.80
99.50
100.00
100.00
26,469
Apr 16, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
103.20
103.60
99.50
101.60
101.60
45,437
Apr 15, 2026
108.20
108.60
106.80
107.00
104.30
23,082
Apr 14, 2026
107.20
109.00
106.80
108.20
105.47
24,487
Apr 13, 2026
107.00
108.00
106.00
107.20
104.49
19,698
Apr 10, 2026
106.20
109.00
106.00
107.40
104.69
30,727
Apr 9, 2026
105.00
107.00
105.00
106.40
103.72
23,211
Apr 8, 2026
107.00
107.00
104.60
106.00
103.33
20,841
Apr 7, 2026
106.00
107.40
105.20
105.20
102.55
24,224
Apr 2, 2026
105.20
106.40
105.00
106.00
103.33
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
15,682
Mar 30, 2026
105.20
106.40
103.80
105.40
102.74
15,547
Mar 27, 2026
105.40
105.80
104.20
105.00
102.35
18,128
Mar 26, 2026
105.60
106.20
104.80
105.60
102.94
13,187
Mar 25, 2026
106.20
107.20
105.00
105.20
102.55
14,546
Mar 24, 2026
105.40
106.60
104.60
106.40
103.72
12,804
Mar 23, 2026
102.40
106.20
102.00
105.00
102.35
28,920
Mar 20, 2026
106.60
106.80
104.00
104.40
101.77
31,828
Mar 19, 2026
105.60
107.20
105.60
105.60
102.94
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
37,484
Mar 16, 2026
105.20
107.20
104.60
107.20
104.49
36,473
Mar 13, 2026
106.60
107.60
105.60
106.60
103.91
23,195
Mar 12, 2026
107.60
107.60
106.00
106.40
103.72
14,727
Mar 11, 2026
107.00
108.20
106.60
108.20
105.47
24,986
Mar 10, 2026
107.00
108.40
106.40
107.40
104.69
25,312
Mar 9, 2026
104.60
107.20
104.00
107.20
104.49
22,460
Mar 6, 2026
108.00
108.00
104.80
106.40
103.72
17,914
Mar 5, 2026
106.40
107.80
106.00
107.60
104.88
32,874
Mar 4, 2026
104.00
106.60
103.60
106.00
103.33
18,747
Mar 3, 2026
105.00
105.60
102.40
104.00
101.38
29,321
Mar 2, 2026
102.20
106.80
102.00
106.80
104.11
30,098
Feb 27, 2026
104.40
104.80
103.00
103.60
100.99
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
12,426
Feb 24, 2026
103.20
104.40
102.00
104.20
101.57
21,062
Feb 23, 2026
104.20
105.00
103.20
103.40
100.79
14,140
Feb 20, 2026
101.60
103.00
101.40
102.80
100.21
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
41,137
Feb 17, 2026
98.90
100.80
98.60
100.80
98.26
17,546
Feb 16, 2026
98.40
99.60
98.20
99.20
96.70
14,696
Feb 13, 2026
98.00
98.80
97.30
98.60
96.11
13,362
Feb 12, 2026
98.90
99.20
97.70
98.20
95.72
19,333
Feb 11, 2026
100.00
100.00
98.00
98.70
96.21
19,196
Feb 10, 2026
100.00
100.60
99.10
100.00
97.48
9,009
Feb 9, 2026
99.50
100.40
99.00
100.00
97.48
21,757
Feb 6, 2026
101.00
101.60
98.10
99.70
97.18
27,670
Feb 5, 2026
99.00
101.20
98.40
101.00
98.45
30,780
Feb 4, 2026
98.60
99.40
97.80
99.00
96.50
15,149
Feb 3, 2026
99.00
99.30
97.50
98.30
95.82
18,301
Feb 2, 2026
98.00
99.10
98.00
98.50
96.01
15,606
Jan 30, 2026
98.30
99.30
98.20
98.40
95.92
21,523
Jan 29, 2026
98.40
98.40
97.30
98.10
95.62
18,837
Jan 28, 2026
98.30
98.60
97.40
98.50
96.01
10,303
Jan 27, 2026
97.30
98.90
97.10
98.50
96.01
13,905
Jan 26, 2026
97.20
97.60
96.50
96.80
94.36
13,657
Jan 23, 2026
97.90
97.90
96.20
97.20
94.75
19,762
Jan 22, 2026
99.70
99.80
97.60
98.20
95.72
23,695
Jan 21, 2026
98.30
99.70
97.60
99.50
96.99
34,922
Jan 20, 2026
96.60
98.50
96.40
98.50
96.01
32,715
Jan 19, 2026
95.50
97.40
95.30
97.40
94.94
23,738
Jan 16, 2026
95.70
96.80
95.30
96.30
93.87
26,892
Jan 15, 2026
94.60
96.00
93.80
96.00
93.58
17,680
Jan 14, 2026
93.10
94.80
93.00
94.80
92.41
22,856
Jan 13, 2026
92.40
93.10
91.80
93.10
90.75
26,178
Jan 12, 2026
92.90
93.20
91.80
92.80
90.46
16,653
Jan 9, 2026
93.40
93.40
91.50
93.20
90.85
12,105
Jan 8, 2026
93.60
93.60
92.30
93.40
91.04
18,464
Jan 7, 2026
94.70
94.70
92.80
93.50
91.14
15,890
Jan 6, 2026
96.50
96.50
94.20
94.40
92.02
23,243
Jan 5, 2026
92.90
96.80
92.80
96.80
94.36
32,778
Dec 30, 2025
92.30
92.90
92.10
92.70
90.36
7,766
Dec 29, 2025
92.70
92.90
92.00
92.50
90.17
20,447
Dec 23, 2025
92.00
92.80
92.00
92.70
90.36
17,435
Dec 22, 2025
92.30
92.30
90.90
92.00
89.68
21,407
Dec 19, 2025
91.10
92.60
90.80
92.60
90.26
55,778
Dec 18, 2025
90.30
91.20
90.20
91.10
88.80
18,619
Dec 17, 2025
89.50
90.40
89.00
90.40
88.12
19,931
Dec 16, 2025
88.60
89.60
88.30
89.60
87.34
19,675
Dec 15, 2025
88.30
88.70
88.00
88.70
86.46
15,130
Dec 12, 2025
87.90
88.30
87.70
88.10
85.88
9,867
Dec 11, 2025
88.00
88.10
87.60
87.80
85.58
15,972
Dec 10, 2025
88.10
88.10
87.40
88.10
85.88
12,600
Dec 9, 2025
88.20
88.70
88.00
88.20
85.97
17,337
Dec 8, 2025
88.70
88.90
87.90
88.20
85.97
11,812
Dec 5, 2025
89.00
89.50
88.50
88.50
86.27
21,280
Dec 4, 2025
87.70
89.40
87.40
88.80
86.56
25,919
Dec 3, 2025
88.00
88.00
86.60
87.50
85.29
16,544
Dec 2, 2025
87.60
88.50
87.40
88.40
86.17
25,842
Dec 1, 2025
87.60
87.60
86.50
87.60
85.39
35,314
Nov 28, 2025
87.20
87.40
86.20
87.40
85.19
18,387
Nov 27, 2025
86.30
87.40
86.20
87.10
84.90
23,766
Nov 26, 2025
85.80
86.60
85.30
86.50
84.32
12,047
Nov 25, 2025
85.40
85.70
85.00
85.70
83.54
9,783
Nov 24, 2025
85.40
85.40
84.00
85.20
83.05
25,167
Nov 21, 2025
85.00
85.20
84.30
85.10
82.95
21,657
Nov 20, 2025
85.00
85.50
84.70
85.10
82.95
18,266
Nov 19, 2025
84.60
85.00
84.30
84.60
82.47
9,665
Nov 18, 2025
86.20
86.20
84.40
84.40
82.27
11,191
Nov 17, 2025
86.10
86.40
85.90
86.40
84.22
13,413
Nov 14, 2025
86.50
86.70
85.40
86.20
84.02
17,260
Nov 13, 2025
86.80
87.20
86.20
86.90
84.71
21,991
Nov 12, 2025
86.20
86.70
85.70
86.70
84.51
25,423
Nov 11, 2025
84.80
86.20
84.70
86.20
84.02
25,002
Nov 10, 2025
83.90
84.80
83.50
84.80
82.66
17,669
Nov 7, 2025
83.10
83.90
82.90
83.90
81.78
20,615
Nov 6, 2025
82.80
83.20
82.30
83.20
81.10
20,985
Nov 5, 2025
82.10
82.80
82.00
82.60
80.52
13,856
Nov 4, 2025
82.00
82.30
81.50
82.30
80.22
18,074
Nov 3, 2025
82.00
82.30
81.40
82.30
80.22
10,355
Oct 31, 2025
81.60
82.00
80.90
81.80
79.74
12,876
Oct 30, 2025
80.80
81.60
80.70
81.60
79.54
12,209
