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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127,200	128,200	128,200	128,200	125,800	139
February 19, 2026	124,000	128,000	128,000	128,000	124,000	205
February 18, 2026	124,800	124,600	124,600	125,200	124,000	63
February 17, 2026	122,400	125,600	125,600	125,600	122,400	123
February 16, 2026	122,800	123,600	123,600	124,400	122,800	82
February 13, 2026	123,200	122,800	122,800	124,600	122,800	119
February 12, 2026	122,000	124,000	124,000	124,000	120,600	155
February 11, 2026	119,000	122,800	122,800	122,800	119,000	170
February 10, 2026	119,800	120,000	120,000	120,400	118,600	69
February 09, 2026	119,600	119,200	119,200	119,800	118,600	83
February 06, 2026	120,000	120,000	120,000	120,400	119,000	88
February 05, 2026	116,600	120,000	120,000	120,000	116,200	109
February 04, 2026	115,400	117,600	117,600	117,600	115,000	106
February 03, 2026	116,800	115,800	115,800	116,800	115,200	90
February 02, 2026	115,200	116,600	116,600	117,600	114,800	110
January 30, 2026	113,800	114,000	114,000	115,600	113,800	125
January 29, 2026	112,000	114,800	114,800	114,800	112,000	206
January 28, 2026	112,400	112,400	112,400	113,000	111,400	115
January 27, 2026	112,200	112,800	112,800	113,400	111,800	99
January 26, 2026	113,800	112,600	112,600	113,800	112,000	98
January 23, 2026	112,800	113,600	113,600	113,600	110,800	153
January 22, 2026	113,200	113,600	113,600	114,000	113,000	103
January 21, 2026	113,400	113,600	113,600	114,000	112,000	116
January 20, 2026	114,600	113,800	113,800	115,000	112,800	125
January 19, 2026	114,600	115,600	115,600	115,600	113,800	90
January 16, 2026	114,800	114,600	114,600	115,400	113,800	112
January 15, 2026	115,200	114,800	114,800	115,400	114,000	92
January 14, 2026	115,200	115,600	115,600	115,600	113,800	167
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

Chocoladefabriken Lindt & Sprüngli AG (LISN.SW) SIX