Luzerner Kantonalbank AG LUKN
SIX · Switzerland · Finance
CHF 119.40-2.20 (-1.81%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 119.40 | -1.81% | CHF 120.60 | CHF 121.20 | CHF 118.60 | 14.00K |
| 2026-09-30 | CHF 121.60 | -0.49% | CHF 121.80 | CHF 122.40 | CHF 120.60 | 15.94K |
| 2026-09-29 | CHF 122.20 | -0.65% | CHF 122.60 | CHF 123.20 | CHF 121.40 | 13.76K |
| 2026-09-28 | CHF 123.00 | +0.99% | CHF 122.00 | CHF 124.60 | CHF 121.80 | 27.80K |
| 2026-09-25 | CHF 121.80 | +1.00% | CHF 120.80 | CHF 122.20 | CHF 120.80 | 25.45K |
| 2026-09-24 | CHF 120.60 | +1.69% | CHF 118.80 | CHF 121.00 | CHF 118.20 | 28.10K |
| 2026-09-23 | CHF 118.60 | +1.54% | CHF 117.00 | CHF 118.60 | CHF 116.00 | 15.42K |
| 2026-09-22 | CHF 116.80 | -0.17% | CHF 117.40 | CHF 118.20 | CHF 116.60 | 16.11K |
| 2026-09-21 | CHF 117.00 | +0.52% | CHF 116.20 | CHF 118.00 | CHF 116.20 | 21.56K |
| 2026-09-18 | CHF 116.40 | +0.52% | CHF 115.80 | CHF 117.40 | CHF 115.20 | 60.15K |
| 2026-09-17 | CHF 115.80 | -1.19% | CHF 117.00 | CHF 117.40 | CHF 115.20 | 20.66K |
| 2026-09-16 | CHF 117.20 | -0.34% | CHF 118.00 | CHF 118.60 | CHF 117.00 | 13.33K |
| 2026-09-15 | CHF 117.60 | +1.20% | CHF 116.20 | CHF 118.00 | CHF 115.80 | 24.48K |
| 2026-09-14 | CHF 116.20 | +1.40% | CHF 115.00 | CHF 117.40 | CHF 115.00 | 21.55K |
| 2026-09-11 | CHF 114.60 | +0.53% | CHF 114.60 | CHF 116.00 | CHF 114.40 | 9.52K |
| 2026-09-10 | CHF 114.00 | -0.70% | CHF 115.00 | CHF 115.20 | CHF 113.80 | 11.98K |
| 2026-09-09 | CHF 114.80 | -3.04% | CHF 118.80 | CHF 118.80 | CHF 114.40 | 13.34K |
| 2026-09-08 | CHF 118.40 | -1.66% | CHF 120.80 | CHF 121.20 | CHF 118.40 | 23.46K |
| 2026-09-07 | CHF 120.40 | +1.52% | CHF 119.00 | CHF 120.60 | CHF 118.60 | 25.25K |
| 2026-09-04 | CHF 118.60 | +0.68% | CHF 117.80 | CHF 119.60 | CHF 117.00 | 16.41K |
| 2026-09-03 | CHF 117.80 | -0.67% | CHF 119.00 | CHF 119.00 | CHF 117.00 | 21.73K |
| 2026-09-02 | CHF 118.60 | +1.37% | CHF 116.60 | CHF 119.20 | CHF 115.80 | 33.52K |
| 2026-09-01 | CHF 117.00 | +1.21% | CHF 116.00 | CHF 117.80 | CHF 116.00 | 15.28K |
| 2026-08-31 | CHF 115.60 | +0.87% | CHF 114.60 | CHF 117.60 | CHF 114.60 | 34.36K |
| 2026-08-28 | CHF 114.60 | -0.35% | CHF 115.00 | CHF 115.80 | CHF 114.40 | 21.33K |
| 2026-08-27 | CHF 115.00 | +0.88% | CHF 113.60 | CHF 115.00 | CHF 113.00 | 15.97K |
| 2026-08-26 | CHF 114.00 | -1.55% | CHF 116.00 | CHF 116.80 | CHF 113.40 | 20.45K |
| 2026-08-25 | CHF 115.80 | +3.02% | CHF 110.20 | CHF 117.40 | CHF 110.20 | 52.72K |
| 2026-08-24 | CHF 112.40 | +0.36% | CHF 112.40 | CHF 113.40 | CHF 111.60 | 13.12K |
| 2026-08-21 | CHF 112.00 | +1.63% | CHF 111.00 | CHF 112.40 | CHF 110.60 | 14.81K |
| 2026-08-20 | CHF 110.20 | +0.73% | CHF 109.60 | CHF 110.80 | CHF 108.40 | 13.96K |
| 2026-08-19 | CHF 109.40 | +0.74% | CHF 108.40 | CHF 110.00 | CHF 108.20 | 12.38K |
| 2026-08-18 | CHF 108.60 | -0.55% | CHF 109.20 | CHF 110.40 | CHF 108.40 | 16.65K |
| 2026-08-17 | CHF 109.20 | -1.09% | CHF 110.00 | CHF 111.20 | CHF 109.00 | 11.29K |
| 2026-08-14 | CHF 110.40 | +0.36% | CHF 110.40 | CHF 110.60 | CHF 109.40 | 17.22K |
| 2026-08-13 | CHF 110.00 | +2.04% | CHF 108.00 | CHF 110.00 | CHF 107.80 | 11.39K |
| 2026-08-12 | CHF 107.80 | +0.56% | CHF 107.60 | CHF 108.20 | CHF 106.40 | 14.83K |
| 2026-08-11 | CHF 107.20 | -0.74% | CHF 107.60 | CHF 107.80 | CHF 106.00 | 27.47K |
| 2026-08-10 | CHF 108.00 | -1.82% | CHF 109.60 | CHF 109.60 | CHF 107.40 | 11.29K |
| 2026-08-07 | CHF 110.00 | -1.26% | CHF 111.00 | CHF 111.00 | CHF 109.60 | 9.19K |
| 2026-08-06 | CHF 111.40 | +0.54% | CHF 111.20 | CHF 111.80 | CHF 110.20 | 13.38K |
| 2026-08-05 | CHF 110.80 | -1.07% | CHF 111.60 | CHF 111.80 | CHF 110.00 | 10.90K |
| 2026-08-04 | CHF 112.00 | +1.08% | CHF 110.80 | CHF 112.00 | CHF 110.40 | 15.60K |
| 2026-08-03 | CHF 110.80 | -0.54% | CHF 111.80 | CHF 111.80 | CHF 110.40 | 8.39K |
| 2026-07-31 | CHF 111.40 | -0.54% | CHF 112.00 | CHF 112.00 | CHF 111.40 | 23.50K |
| 2026-07-30 | CHF 112.00 | -0.36% | CHF 112.00 | CHF 112.80 | CHF 110.80 | 12.59K |
| 2026-07-29 | CHF 112.40 | -1.58% | CHF 114.40 | CHF 114.80 | CHF 112.00 | 15.53K |
| 2026-07-28 | CHF 114.20 | +0.53% | CHF 113.60 | CHF 115.60 | CHF 113.20 | 24.15K |
| 2026-07-27 | CHF 113.60 | -1.22% | CHF 115.00 | CHF 115.40 | CHF 113.60 | 13.05K |
| 2026-07-24 | CHF 115.00 | +1.59% | CHF 113.60 | CHF 115.40 | CHF 113.00 | 14.76K |
| 2026-07-23 | CHF 113.20 | -0.70% | CHF 114.40 | CHF 115.80 | CHF 113.00 | 32.58K |
| 2026-07-22 | CHF 114.00 | +0.53% | CHF 113.00 | CHF 115.60 | CHF 113.00 | 18.39K |
| 2026-07-21 | CHF 113.40 | +0.53% | CHF 112.40 | CHF 113.40 | CHF 110.60 | 18.58K |
| 2026-07-20 | CHF 112.80 | +0.18% | CHF 113.00 | CHF 113.40 | CHF 112.00 | 31.05K |
| 2026-07-17 | CHF 112.60 | +1.26% | CHF 111.20 | CHF 113.20 | CHF 110.80 | 23.98K |
| 2026-07-16 | CHF 111.20 | +2.02% | CHF 108.60 | CHF 111.60 | CHF 108.60 | 16.26K |
| 2026-07-15 | CHF 109.00 | +0.55% | CHF 108.60 | CHF 109.20 | CHF 108.40 | 8.21K |
| 2026-07-14 | CHF 108.40 | -0.37% | CHF 108.40 | CHF 109.40 | CHF 107.00 | 13.37K |
| 2026-07-13 | CHF 108.80 | +0.74% | CHF 107.60 | CHF 109.20 | CHF 107.40 | 13.61K |
| 2026-07-10 | CHF 108.00 | -2.17% | CHF 110.20 | CHF 110.20 | CHF 107.80 | 12.80K |
| 2026-07-09 | CHF 110.40 | +1.28% | CHF 109.40 | CHF 110.40 | CHF 109.20 | 20.55K |
| 2026-07-08 | CHF 109.00 | +0.93% | CHF 107.80 | CHF 110.60 | CHF 107.60 | 14.83K |
| 2026-07-07 | CHF 108.00 | +0.19% | CHF 108.00 | CHF 108.40 | CHF 106.80 | 11.93K |
| 2026-07-06 | CHF 107.80 | -0.37% | CHF 108.00 | CHF 108.20 | CHF 106.60 | 13.57K |
| 2026-07-03 | CHF 108.20 | -0.37% | CHF 108.80 | CHF 108.80 | CHF 106.80 | 9.15K |
| 2026-07-02 | CHF 108.60 | -0.37% | CHF 108.80 | CHF 109.60 | CHF 107.60 | 16.38K |
| 2026-07-01 | CHF 109.00 | -1.09% | CHF 109.80 | CHF 110.00 | CHF 108.20 | 17.47K |
| 2026-06-30 | CHF 110.20 | -0.72% | CHF 110.60 | CHF 111.60 | CHF 109.60 | 22.73K |
| 2026-06-29 | CHF 111.00 | -0.54% | CHF 111.60 | CHF 112.60 | CHF 110.60 | 30.69K |
| 2026-06-26 | CHF 111.60 | +5.48% | CHF 106.20 | CHF 112.80 | CHF 106.20 | 72.13K |
| 2026-06-25 | CHF 105.80 | -0.38% | CHF 106.00 | CHF 106.40 | CHF 104.40 | 18.96K |
| 2026-06-24 | CHF 106.20 | +1.14% | CHF 104.80 | CHF 106.40 | CHF 104.20 | 12.26K |
| 2026-06-23 | CHF 105.00 | +0.57% | CHF 103.80 | CHF 105.20 | CHF 103.60 | 10.62K |
| 2026-06-22 | CHF 104.40 | +0.38% | CHF 103.80 | CHF 104.40 | CHF 102.60 | 10.89K |
| 2026-06-19 | CHF 104.00 | +0.19% | CHF 103.40 | CHF 104.40 | CHF 102.80 | 33.65K |
| 2026-06-18 | CHF 103.80 | -1.33% | CHF 105.00 | CHF 105.40 | CHF 103.60 | 26.84K |
| 2026-06-17 | CHF 105.20 | +0.96% | CHF 104.40 | CHF 105.40 | CHF 103.20 | 25.35K |
| 2026-06-16 | CHF 104.20 | -0.57% | CHF 104.60 | CHF 104.80 | CHF 103.80 | 8.73K |
| 2026-06-15 | CHF 104.80 | +1.16% | CHF 103.80 | CHF 105.60 | CHF 102.40 | 31.33K |
| 2026-06-12 | CHF 103.60 | +0.78% | CHF 103.20 | CHF 104.00 | CHF 102.40 | 11.12K |
| 2026-06-11 | CHF 102.80 | -0.96% | CHF 103.60 | CHF 104.40 | CHF 102.20 | 21.63K |
| 2026-06-10 | CHF 103.80 | -0.57% | CHF 104.20 | CHF 104.40 | CHF 101.80 | 18.26K |
| 2026-06-09 | CHF 104.40 | -0.95% | CHF 105.60 | CHF 105.60 | CHF 104.00 | 15.88K |
| 2026-06-08 | CHF 105.40 | -2.59% | CHF 108.20 | CHF 109.20 | CHF 105.20 | 16.05K |
| 2026-06-05 | CHF 108.20 | -0.73% | CHF 109.20 | CHF 109.40 | CHF 107.60 | 12.64K |
| 2026-06-04 | CHF 109.00 | +0.18% | CHF 109.20 | CHF 110.60 | CHF 108.80 | 18.37K |
| 2026-06-03 | CHF 108.80 | -0.73% | CHF 109.60 | CHF 111.00 | CHF 108.40 | 31.22K |
| 2026-06-02 | CHF 109.60 | +3.79% | CHF 106.00 | CHF 110.40 | CHF 105.80 | 46.11K |
| 2026-06-01 | CHF 105.60 | -1.31% | CHF 106.80 | CHF 107.40 | CHF 104.80 | 22.00K |
| 2026-05-29 | CHF 107.00 | 0.00% | CHF 107.20 | CHF 107.60 | CHF 105.60 | 23.78K |