Chocoladefabriken Lindt & Sprüngli AG - LISN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	119,400	115,000	115,000	119,400	113,000	115
January 12, 2026	116,600	117,200	117,200	118,600	115,600	141
January 09, 2026	116,000	116,400	116,400	116,400	113,800	143
January 08, 2026	114,800	116,200	116,200	116,200	114,000	124
January 07, 2026	114,600	114,800	114,800	114,800	113,400	125
January 06, 2026	114,400	113,600	113,600	114,600	112,800	139
January 05, 2026	117,200	115,200	115,200	117,200	114,200	211
December 30, 2025	116,200	116,400	116,400	117,200	116,200	80
December 29, 2025	116,600	116,800	116,800	117,400	115,800	72
December 23, 2025	117,000	116,600	116,600	117,400	116,200	80
December 22, 2025	117,600	117,000	117,000	117,600	116,400	66
December 19, 2025	119,000	117,400	117,400	119,400	117,200	189
December 18, 2025	117,200	119,200	119,200	119,200	117,200	95
December 17, 2025	116,000	117,600	117,600	118,200	116,000	142
December 16, 2025	117,000	116,800	116,800	117,400	116,000	109
December 15, 2025	114,400	116,600	116,600	117,000	114,400	87
December 12, 2025	115,000	115,200	115,200	115,400	114,400	93
December 11, 2025	115,800	114,800	114,800	115,800	113,200	184
December 10, 2025	117,000	115,800	115,800	117,000	115,200	176
December 09, 2025	117,600	117,400	117,400	117,800	116,600	194
December 08, 2025	116,600	117,400	117,400	117,400	116,000	150
December 05, 2025	119,600	116,800	116,800	119,600	116,800	179
December 04, 2025	118,200	119,600	119,600	119,600	117,200	133
December 03, 2025	117,800	117,800	117,800	118,600	117,200	105
December 02, 2025	117,200	118,600	118,600	118,800	117,200	63
December 01, 2025	119,600	118,200	118,200	119,600	117,400	87
November 28, 2025	119,200	119,600	119,600	119,600	118,000	119
November 27, 2025	119,800	119,400	119,400	119,800	118,600	67
November 26, 2025	120,400	120,200	120,200	120,600	119,600	65
November 25, 2025	120,400	120,400	120,400	121,400	119,400	78
November 24, 2025	120,000	119,800	119,800	120,800	119,000	261
November 21, 2025	120,400	119,600	119,600	122,200	119,600	152
November 20, 2025	122,200	120,800	120,800	122,200	119,400	136
November 19, 2025	121,600	121,600	121,600	122,600	120,600	95
November 18, 2025	122,000	120,600	120,600	122,200	120,600	159
November 17, 2025	125,400	122,600	122,600	125,400	121,600	88
November 14, 2025	127,000	124,800	124,800	127,200	124,200	88
November 13, 2025	127,800	127,200	127,200	128,600	127,000	69
November 12, 2025	126,400	127,800	127,800	127,800	125,600	141
November 11, 2025	124,600	126,400	126,400	126,400	124,600	60
November 10, 2025	125,600	124,800	124,800	125,800	123,400	61
November 07, 2025	123,800	125,000	125,000	125,200	123,600	69
November 06, 2025	125,200	124,600	124,600	125,200	123,400	76
November 05, 2025	125,000	124,400	124,400	126,400	123,600	100
November 04, 2025	122,000	124,400	124,400	124,800	122,000	119
November 03, 2025	123,200	123,000	123,000	123,600	122,400	69
October 31, 2025	125,000	123,200	123,200	125,400	122,800	89
October 30, 2025	124,400	124,400	124,400	125,000	123,000	105
October 29, 2025	127,600	124,600	124,600	127,600	124,400	84
October 28, 2025	130,400	127,800	127,800	130,400	126,800	111
October 27, 2025	132,000	129,600	129,600	132,000	129,600	98
October 24, 2025	131,000	131,600	131,600	131,600	130,400	52
October 23, 2025	130,600	131,400	131,400	131,800	130,200	67
October 22, 2025	131,600	131,200	131,200	131,800	129,200	98
October 21, 2025	130,400	130,800	130,800	131,400	130,400	31
October 20, 2025	129,600	130,400	130,400	131,600	129,600	69
October 17, 2025	129,200	130,800	130,800	130,800	129,200	55
October 16, 2025	129,400	131,000	131,000	131,600	128,200	114
October 15, 2025	128,800	129,800	129,800	129,800	127,400	98
October 14, 2025	127,400	128,600	128,600	128,800	127,400	63

Chocoladefabriken Lindt & Sprüngli AG (LISN.SW) SIX