Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK CHF

Luzerner Kantonalbank AG (LUKNZ.XC)

69.70

0.00

(0.00%)

At close: 4:10:11 PM GMT

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	69.60	70.00	69.60	69.70	69.70	389
Feb 25, 2025	68.90	69.70	68.90	69.70	69.70	1,693
Feb 24, 2025	70.10	70.20	69.00	69.20	69.20	1,880
Feb 21, 2025	69.40	70.35	69.20	70.20	70.20	1,426
Feb 20, 2025	69.80	69.90	69.20	69.40	69.40	1,932
Feb 19, 2025	70.50	70.50	69.70	69.70	69.70	1,472
Feb 18, 2025	70.30	70.70	70.30	70.70	70.70	499
Feb 17, 2025	70.10	70.20	69.80	70.00	70.00	386
Feb 14, 2025	70.20	70.40	70.10	70.10	70.10	226
Feb 13, 2025	70.20	70.80	70.20	70.50	70.50	606
Feb 12, 2025	69.90	70.20	69.80	70.10	70.10	970
Feb 11, 2025	69.50	70.00	69.40	69.80	69.80	594
Feb 10, 2025	69.30	69.70	69.20	69.40	69.40	545
Feb 7, 2025	69.60	69.90	69.40	69.50	69.50	1,273
Feb 6, 2025	69.00	69.60	68.80	69.40	69.40	1,449
Feb 5, 2025	68.20	69.00	68.20	68.80	68.80	469
Feb 4, 2025	68.75	68.75	67.10	68.10	68.10	1,829
Feb 3, 2025	68.00	69.00	68.00	68.80	68.80	683
Jan 31, 2025	68.50	68.60	68.00	68.20	68.20	884
Jan 30, 2025	69.15	69.15	68.40	68.40	68.40	198
Jan 29, 2025	68.80	69.20	68.50	69.20	69.20	1,133
Jan 28, 2025	68.90	69.20	68.80	69.00	69.00	650
Jan 27, 2025	68.80	69.00	68.50	69.00	69.00	793
Jan 24, 2025	69.00	69.00	68.30	68.30	68.30	381
Jan 23, 2025	69.00	69.30	68.90	69.10	69.10	597
Jan 22, 2025	68.95	69.20	68.80	68.90	68.90	243
Jan 21, 2025	68.50	69.10	68.40	69.10	69.10	324
Jan 20, 2025	68.80	68.80	68.50	68.70	68.70	226
Jan 17, 2025	69.20	69.20	68.70	69.00	69.00	856
Jan 16, 2025	68.50	68.80	68.00	68.80	68.80	645
Jan 15, 2025	68.50	68.60	68.40	68.60	68.60	462
Jan 14, 2025	68.30	68.60	68.20	68.30	68.30	648
Jan 13, 2025	68.20	68.40	67.80	68.20	68.20	877
Jan 10, 2025	68.00	68.40	68.00	68.30	68.30	970
Jan 9, 2025	67.60	67.90	67.45	67.90	67.90	657
Jan 8, 2025	67.10	67.45	67.00	67.30	67.30	402
Jan 7, 2025	66.30	67.30	66.30	67.20	67.20	410
Jan 6, 2025	65.30	66.20	65.30	66.15	66.15	1,283
Jan 3, 2025	63.60	64.90	63.60	64.80	64.80	440
Jan 2, 2025	63.90	63.90	63.90	63.90	63.90	-
Dec 31, 2024	63.90	63.90	63.90	63.90	63.90	-
Dec 30, 2024	63.50	63.90	63.40	63.90	63.90	277
Dec 27, 2024	63.40	63.70	63.00	63.55	63.55	348
Dec 24, 2024	63.20	63.20	63.20	63.20	63.20	-
Dec 23, 2024	63.10	63.20	62.90	63.20	63.20	487
Dec 20, 2024	62.80	63.20	62.60	63.10	63.10	512
Dec 19, 2024	63.40	63.40	63.10	63.20	63.20	406
Dec 18, 2024	63.50	63.70	63.40	63.40	63.40	235
Dec 17, 2024	63.80	63.90	63.60	63.70	63.70	438
Dec 16, 2024	64.20	64.20	63.50	63.70	63.70	412
Dec 13, 2024	64.10	64.20	63.90	64.00	64.00	1,176
Dec 12, 2024	64.00	64.10	63.70	63.90	63.90	643
Dec 11, 2024	63.90	64.00	63.50	64.00	64.00	737
Dec 10, 2024	64.30	64.30	63.80	63.90	63.90	613
Dec 9, 2024	64.10	64.25	63.90	64.20	64.20	645
Dec 6, 2024	64.10	64.30	63.80	64.10	64.10	409
Dec 5, 2024	63.90	64.25	63.80	64.20	64.20	450
Dec 4, 2024	63.20	63.30	63.10	63.20	63.20	199
Dec 3, 2024	63.30	63.50	63.10	63.20	63.20	150
Dec 2, 2024	63.40	63.60	63.30	63.30	63.30	966
Nov 29, 2024	63.80	63.90	63.60	63.80	63.80	386
Nov 28, 2024	64.30	64.40	63.70	63.80	63.80	430
Nov 27, 2024	63.60	64.10	63.50	64.10	64.10	349
Nov 26, 2024	63.90	63.90	63.40	63.40	63.40	254
Nov 25, 2024	63.80	64.10	63.60	64.10	64.10	408
Nov 22, 2024	63.40	63.60	63.20	63.40	63.40	202
Nov 21, 2024	63.10	63.60	63.10	63.50	63.50	616
Nov 20, 2024	63.70	63.70	63.40	63.60	63.60	56
Nov 19, 2024	63.60	63.70	63.20	63.65	63.65	307
Nov 18, 2024	63.30	63.75	63.10	63.50	63.50	443
Nov 15, 2024	63.50	63.50	63.10	63.10	63.10	115
Nov 14, 2024	63.60	63.90	63.40	63.50	63.50	1,573
Nov 13, 2024	63.60	63.80	63.10	63.60	63.60	1,016
Nov 12, 2024	64.00	64.10	63.70	63.90	63.90	466
Nov 11, 2024	64.40	64.90	64.20	64.40	64.40	1,232
Nov 8, 2024	64.40	64.90	64.00	64.00	64.00	506
Nov 7, 2024	63.25	64.30	63.25	64.10	64.10	780
Nov 6, 2024	63.60	63.70	63.10	63.40	63.40	1,265
Nov 5, 2024	63.10	63.30	63.00	63.30	63.30	702
Nov 4, 2024	63.50	63.80	63.20	63.20	63.20	293
Nov 1, 2024	63.70	64.00	63.70	63.80	63.80	459
Oct 31, 2024	64.00	64.00	63.40	63.70	63.70	386
Oct 30, 2024	64.20	64.30	64.00	64.30	64.30	298
Oct 29, 2024	65.30	65.50	64.20	64.30	64.30	1,403
Oct 28, 2024	65.70	65.70	65.00	65.30	65.30	719
Oct 25, 2024	65.80	66.10	65.50	66.00	66.00	669
Oct 24, 2024	65.80	65.80	65.20	65.30	65.30	139
Oct 23, 2024	65.50	65.80	65.40	65.80	65.80	209
Oct 22, 2024	65.70	65.80	65.30	65.80	65.80	235
Oct 21, 2024	66.30	66.30	65.60	65.80	65.80	517
Oct 18, 2024	66.25	66.40	65.90	66.10	66.10	269
Oct 17, 2024	65.30	66.50	65.30	66.30	66.30	856
Oct 16, 2024	65.10	65.30	64.70	65.20	65.20	582
Oct 15, 2024	65.05	65.30	65.05	65.10	65.10	167
Oct 14, 2024	65.40	65.60	65.10	65.20	65.20	406
Oct 11, 2024	65.10	65.10	65.00	65.00	65.00	555
Oct 10, 2024	64.70	65.20	64.50	65.10	65.10	903
Oct 9, 2024	64.40	64.90	64.20	64.80	64.80	604
Oct 8, 2024	64.30	64.80	64.30	64.30	64.30	652
Oct 7, 2024	63.80	65.20	63.80	64.80	64.80	663
Oct 4, 2024	63.30	63.80	63.30	63.80	63.80	364
Oct 3, 2024	63.40	63.60	62.90	63.15	63.15	345
Oct 2, 2024	63.05	63.50	63.00	63.40	63.40	594
Oct 1, 2024	63.00	63.70	63.00	63.20	63.20	545
Sep 30, 2024	63.05	63.70	62.80	63.70	63.70	1,916
Sep 27, 2024	63.20	63.40	62.90	63.00	63.00	1,183
Sep 26, 2024	61.80	63.00	61.80	62.70	62.70	690
Sep 25, 2024	61.60	61.90	61.30	61.90	61.90	365
Sep 24, 2024	61.80	61.80	61.30	61.50	61.50	660
Sep 23, 2024	62.10	62.10	61.80	61.90	61.90	583
Sep 20, 2024	62.70	62.70	61.70	62.00	62.00	829
Sep 19, 2024	62.50	62.60	62.20	62.50	62.50	813
Sep 18, 2024	62.50	62.55	61.70	62.20	62.20	1,654
Sep 17, 2024	62.60	62.80	62.30	62.80	62.80	552
Sep 16, 2024	62.80	62.90	62.40	62.50	62.50	682
Sep 13, 2024	61.90	62.40	61.90	62.40	62.40	109
Sep 12, 2024	62.00	62.05	61.60	61.80	61.80	1,703
Sep 11, 2024	60.80	61.10	60.50	61.00	61.00	1,255
Sep 10, 2024	61.70	61.80	60.60	60.80	60.80	2,027
Sep 9, 2024	62.80	62.80	61.70	61.70	61.70	1,629
Sep 6, 2024	63.40	63.40	62.60	62.70	62.70	3,085
Sep 5, 2024	64.60	64.60	63.40	63.40	63.40	935
Sep 4, 2024	65.00	65.20	64.20	64.40	64.40	2,166
Sep 3, 2024	65.70	65.70	65.10	65.30	65.30	606
Sep 2, 2024	65.40	65.60	65.10	65.50	65.50	812
Aug 30, 2024	65.00	65.85	65.00	65.10	65.10	2,206
Aug 29, 2024	65.10	65.50	65.00	65.10	65.10	562
Aug 28, 2024	64.70	64.70	64.30	64.70	64.70	242
Aug 27, 2024	65.60	65.90	65.00	65.00	65.00	454
Aug 23, 2024	65.85	66.20	65.60	66.00	66.00	5,055
Aug 22, 2024	66.40	66.50	65.40	65.50	65.50	1,180
Aug 21, 2024	66.00	66.60	66.00	66.40	66.40	1,145
Aug 20, 2024	66.60	66.80	66.20	66.40	66.40	1,556
Aug 19, 2024	67.00	67.00	66.20	66.40	66.40	714
Aug 16, 2024	67.30	67.30	66.60	66.80	66.80	588
Aug 15, 2024	67.00	67.50	67.00	67.20	67.20	1,042
Aug 14, 2024	67.00	67.20	66.80	67.00	67.00	294
Aug 13, 2024	67.50	67.50	66.90	66.95	66.95	292
Aug 12, 2024	67.50	67.70	67.10	67.50	67.50	503
Aug 9, 2024	66.60	67.40	66.50	67.40	67.40	916
Aug 8, 2024	66.10	66.30	65.20	66.20	66.20	1,231
Aug 7, 2024	65.50	66.20	65.40	66.10	66.10	764
Aug 6, 2024	64.90	65.05	64.20	64.70	64.70	1,717
Aug 5, 2024	65.60	65.70	64.50	64.90	64.90	2,318
Aug 2, 2024	66.80	66.80	66.20	66.50	66.50	2,037
Aug 1, 2024	66.90	66.90	66.90	66.90	66.90	-
Jul 31, 2024	67.20	67.40	66.85	66.90	66.90	344
Jul 30, 2024	66.90	66.90	66.20	66.90	66.90	587
Jul 29, 2024	66.90	66.90	66.60	66.80	66.80	637
Jul 26, 2024	66.80	66.80	66.40	66.45	66.45	798
Jul 25, 2024	66.90	67.00	66.40	66.90	66.90	707
Jul 24, 2024	66.60	66.90	66.60	66.80	66.80	617
Jul 23, 2024	66.50	66.90	66.50	66.80	66.80	1,419
Jul 22, 2024	66.30	66.70	66.20	66.60	66.60	260
Jul 19, 2024	66.30	66.60	66.20	66.40	66.40	436
Jul 18, 2024	66.40	66.45	66.10	66.30	66.30	407
Jul 17, 2024	66.20	66.30	65.90	66.20	66.20	388
Jul 16, 2024	66.30	66.40	65.80	65.90	65.90	1,094
Jul 15, 2024	66.60	66.70	66.20	66.60	66.60	186
Jul 12, 2024	66.20	66.80	66.20	66.80	66.80	353
Jul 11, 2024	66.05	66.20	65.80	66.20	66.20	252
Jul 10, 2024	66.00	66.00	65.60	65.80	65.80	201
Jul 9, 2024	66.10	66.10	65.50	65.70	65.70	537
Jul 8, 2024	66.40	66.50	66.10	66.30	66.30	144
Jul 5, 2024	66.30	66.40	66.10	66.10	66.10	238
Jul 4, 2024	66.30	66.50	66.10	66.10	66.10	151
Jul 3, 2024	65.70	66.10	65.70	66.10	66.10	125
Jul 2, 2024	65.70	65.90	65.40	65.50	65.50	1,253
Jul 1, 2024	66.90	66.90	66.00	66.25	66.25	351
Jun 28, 2024	65.40	66.30	65.00	66.20	66.20	1,583
Jun 27, 2024	65.35	65.40	65.00	65.20	65.20	686
Jun 26, 2024	66.20	66.20	65.40	65.60	65.60	347
Jun 25, 2024	65.90	66.20	65.80	66.10	66.10	141
Jun 24, 2024	66.75	66.80	66.40	66.40	66.40	270
Jun 21, 2024	67.10	67.10	66.80	66.80	66.80	1,639
Jun 20, 2024	66.90	67.10	66.70	67.10	67.10	2,031
Jun 19, 2024	66.80	67.00	66.70	66.70	66.70	275
Jun 18, 2024	66.80	66.80	66.60	66.60	66.60	95
Jun 17, 2024	66.40	66.80	66.40	66.50	66.50	334
Jun 14, 2024	66.60	66.70	66.10	66.30	66.30	376
Jun 13, 2024	67.10	67.10	66.50	66.80	66.80	750
Jun 12, 2024	66.60	67.40	66.60	67.20	67.20	425
Jun 11, 2024	67.20	67.30	66.40	66.80	66.80	357
Jun 10, 2024	67.40	67.40	67.10	67.25	67.25	231
Jun 7, 2024	67.90	68.00	67.50	67.50	67.50	253
Jun 6, 2024	67.50	67.90	67.50	67.90	67.90	2,215
Jun 5, 2024	67.60	68.00	67.50	67.60	67.60	441
Jun 4, 2024	67.70	68.10	67.60	67.90	67.90	1,732
Jun 3, 2024	68.30	68.30	67.70	68.10	68.10	525
May 31, 2024	68.00	68.40	68.00	68.30	68.30	615
May 30, 2024	68.20	68.20	68.00	68.00	68.00	165
May 29, 2024	68.30	68.30	68.10	68.20	68.20	90
May 28, 2024	68.90	68.90	68.30	68.40	68.40	430
May 24, 2024	69.30	69.35	69.00	69.30	69.30	244
May 23, 2024	69.00	69.50	68.90	69.30	69.30	560
May 22, 2024	69.10	69.10	68.80	68.90	68.90	218
May 21, 2024	69.60	69.70	69.10	69.10	69.10	472
May 20, 2024	69.20	69.20	69.20	69.20	69.20	-
May 17, 2024	69.20	69.30	69.00	69.20	69.20	228
May 16, 2024	68.90	69.00	68.60	68.95	68.95	248
May 15, 2024	69.15	69.15	68.90	69.10	69.10	510
May 14, 2024	69.40	69.50	69.20	69.20	69.20	113
May 13, 2024	69.50	69.60	69.10	69.60	69.60	292
May 10, 2024	69.00	69.20	68.90	69.10	69.10	285
May 9, 2024	68.80	68.80	68.80	68.80	68.80	-
May 8, 2024	68.90	68.95	68.60	68.80	68.80	151
May 7, 2024	68.70	68.70	68.30	68.60	68.60	145
May 3, 2024	68.30	68.50	68.10	68.20	68.20	387
May 2, 2024	67.50	68.10	67.20	68.10	68.10	399
May 1, 2024	68.00	68.00	68.00	68.00	68.00	-
Apr 30, 2024	68.40	68.40	67.70	68.00	68.00	233
Apr 29, 2024	68.20	68.90	68.10	68.90	68.90	1,133
Apr 26, 2024	68.20	68.20	67.80	67.90	67.90	135
Apr 25, 2024	68.30	68.30	67.40	67.55	67.55	885
Apr 24, 2024	68.40	68.80	68.10	68.10	68.10	284
Apr 23, 2024	68.90	69.10	68.50	68.90	68.90	309
Apr 22, 2024	69.30	69.60	69.20	69.30	69.30	672
Apr 19, 2024	68.90	69.45	68.70	68.80	68.80	816
Apr 18, 2024	2.50 Dividend
Apr 18, 2024	68.85	68.90	68.20	68.90	68.90	1,177
Apr 17, 2024	70.30	70.60	70.00	70.40	67.90	1,202
Apr 16, 2024	70.90	71.00	70.20	70.70	68.19	808
Apr 15, 2024	70.80	70.80	70.25	70.40	67.90	493
Apr 12, 2024	70.80	71.25	70.60	70.85	68.33	232
Apr 11, 2024	70.70	70.70	70.20	70.60	68.09	577
Apr 10, 2024	70.75	70.90	70.60	70.90	68.38	146
Apr 9, 2024	70.90	71.00	70.50	70.60	68.09	229
Apr 8, 2024	70.80	71.20	70.60	71.00	68.48	900
Apr 5, 2024	70.40	70.60	70.40	70.55	68.04	536
Apr 4, 2024	70.40	70.70	70.30	70.70	68.19	433
Apr 3, 2024	70.30	70.40	70.10	70.30	67.80	356
Apr 2, 2024	70.50	70.70	70.10	70.50	68.00	527
Mar 28, 2024	70.00	70.55	70.00	70.50	68.00	349
Mar 27, 2024	70.10	70.30	70.10	70.30	67.80	103
Mar 26, 2024	70.40	70.40	70.00	70.10	67.61	99
Mar 25, 2024	70.40	70.60	70.00	70.60	68.09	433
Mar 22, 2024	70.70	70.80	70.00	70.05	67.56	265
Mar 21, 2024	70.40	70.55	70.30	70.50	68.00	414
Mar 20, 2024	70.35	70.60	70.10	70.10	67.61	682
Mar 19, 2024	70.20	70.55	70.20	70.30	67.80	365
Mar 18, 2024	69.90	70.20	69.70	70.20	67.71	161
Mar 15, 2024	70.30	70.30	70.00	70.25	67.76	419
Mar 14, 2024	70.55	70.55	70.10	70.50	68.00	9,441
Mar 13, 2024	70.60	70.80	70.20	70.30	67.80	332
Mar 12, 2024	71.00	71.20	70.10	70.50	68.00	728
Mar 11, 2024	70.50	70.50	70.50	70.50	68.00	110
Mar 8, 2024	70.80	70.80	70.30	70.30	67.80	157
Mar 7, 2024	70.60	70.85	70.10	70.40	67.90	359
Mar 6, 2024	70.70	70.80	70.10	70.40	67.90	228
Mar 5, 2024	70.10	70.30	70.10	70.30	67.80	125
Mar 4, 2024	70.60	70.80	70.50	70.50	68.00	55
Mar 1, 2024	71.30	71.30	71.10	71.20	68.67	47
Feb 29, 2024	70.90	70.90	70.35	70.90	68.38	235
Feb 28, 2024	71.60	71.80	70.90	70.90	68.38	158
Feb 27, 2024	71.20	71.40	71.00	71.40	68.86	219
Feb 26, 2024	71.90	71.90	71.10	71.10	68.58	17