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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	115,600	115,400	115,400	115,800	114,800	67
August 14, 2025	115,000	115,200	115,200	115,800	114,400	88
August 13, 2025	113,400	114,600	114,600	115,400	113,400	65
August 12, 2025	115,400	114,400	114,400	115,400	113,600	131
August 11, 2025	117,000	115,600	115,600	117,000	115,400	44
August 08, 2025	117,400	116,200	116,200	117,800	116,200	81
August 07, 2025	116,200	117,600	117,600	118,000	116,200	102
August 06, 2025	118,000	116,600	116,600	118,000	116,400	68
August 05, 2025	117,200	117,600	117,600	118,600	117,000	100
August 04, 2025	115,000	117,600	117,600	118,000	114,200	196
July 31, 2025	118,600	119,000	119,000	120,000	118,600	110
July 30, 2025	120,800	118,200	118,200	121,000	118,200	84
July 29, 2025	119,200	120,000	120,000	120,400	117,600	83
July 28, 2025	120,000	118,000	118,000	120,000	118,000	100
July 25, 2025	123,200	120,000	120,000	123,400	119,200	224
July 24, 2025	125,000	123,600	123,600	125,800	123,200	111
July 23, 2025	127,200	125,600	125,600	127,200	123,800	235
July 22, 2025	132,400	126,200	126,200	134,000	124,600	351
July 21, 2025	134,000	134,800	134,800	134,800	133,400	92
July 18, 2025	133,000	134,200	134,200	134,200	133,000	96
July 17, 2025	130,200	133,000	133,000	133,400	130,200	76
July 16, 2025	131,600	130,600	130,600	131,800	130,400	90
July 15, 2025	130,400	131,400	131,400	132,000	129,800	106
July 14, 2025	130,600	130,800	130,800	131,600	129,800	111
July 11, 2025	130,600	131,400	131,400	131,600	129,800	83
July 10, 2025	130,200	130,000	130,000	131,000	127,000	176
July 09, 2025	133,600	130,400	130,400	133,600	130,000	142
July 08, 2025	132,800	133,600	133,600	133,800	132,600	106
July 07, 2025	131,400	133,000	133,000	133,000	131,400	90
July 04, 2025	131,000	131,400	131,400	132,000	130,400	77
July 03, 2025	133,000	131,800	131,800	133,000	130,600	73
July 02, 2025	132,000	132,600	132,600	133,000	131,200	130
July 01, 2025	132,200	132,400	132,400	132,400	130,400	81
June 30, 2025	131,800	132,200	132,200	132,800	130,800	197
June 27, 2025	131,200	132,200	132,200	132,600	131,000	115
June 26, 2025	129,600	131,200	131,200	131,200	129,000	126
June 25, 2025	127,800	128,800	128,800	129,800	127,200	122
June 24, 2025	132,000	128,800	128,800	132,000	125,600	150
June 23, 2025	131,400	132,200	132,200	132,200	130,600	116
June 20, 2025	133,800	132,200	132,200	133,800	131,600	527
June 19, 2025	133,400	133,400	133,400	133,800	132,200	63
June 18, 2025	131,400	134,000	134,000	134,400	131,400	107
June 17, 2025	130,600	132,600	132,600	132,600	130,600	71
June 16, 2025	131,600	131,000	131,000	132,800	131,000	96
June 13, 2025	132,000	132,400	132,400	133,400	131,800	92
June 12, 2025	130,800	132,200	132,200	132,400	129,400	122
June 11, 2025	129,400	130,600	130,600	130,600	129,400	85
June 10, 2025	129,000	130,000	130,000	130,400	128,600	86
June 06, 2025	128,200	129,000	129,000	129,000	127,200	132
June 05, 2025	129,000	128,200	128,200	129,800	127,000	91
June 04, 2025	129,600	129,400	129,400	131,000	128,800	188
June 03, 2025	128,800	129,600	129,600	129,600	128,200	183
June 02, 2025	128,800	129,000	129,000	129,000	127,000	126
May 30, 2025	127,000	129,200	129,200	129,200	127,000	919
May 28, 2025	126,800	127,000	127,000	128,800	126,800	152
May 27, 2025	127,200	127,400	127,400	128,400	126,800	121
May 26, 2025	125,200	127,400	127,400	128,200	125,200	170
May 23, 2025	124,800	125,600	125,600	125,800	124,400	119
May 22, 2025	124,400	124,800	124,800	124,800	123,800	121
May 21, 2025	123,800	124,800	124,800	124,800	123,200	119

Chocoladefabriken Lindt & Sprüngli AG (LISN.SW) SIX