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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	119,600	120,200	120,200	120,800	119,600	52
September 25, 2025	121,200	119,400	119,400	121,200	119,400	64
September 24, 2025	120,800	121,000	121,000	121,600	120,600	56
September 23, 2025	121,600	120,800	120,800	122,400	120,200	72
September 22, 2025	123,000	121,200	121,200	123,200	121,200	84
September 19, 2025	120,800	123,000	123,000	123,000	120,000	397
September 18, 2025	120,800	121,800	121,800	122,400	120,800	105
September 17, 2025	121,200	120,200	120,200	122,400	120,200	62
September 16, 2025	124,000	121,200	121,200	124,000	121,200	68
September 15, 2025	124,800	124,400	124,400	124,800	123,200	90
September 12, 2025	125,000	124,800	124,800	125,800	124,200	56
September 11, 2025	125,000	124,600	124,600	125,400	124,200	52
September 10, 2025	125,200	124,600	124,600	126,000	124,000	90
September 09, 2025	125,200	125,200	125,200	125,200	124,200	93
September 08, 2025	124,600	124,400	124,400	125,000	123,800	92
September 05, 2025	123,200	124,600	124,600	125,000	123,200	96
September 04, 2025	123,000	123,400	123,400	125,000	122,800	106
September 03, 2025	119,400	122,400	122,400	122,400	119,400	119
September 02, 2025	120,000	119,800	119,800	120,000	117,600	146
September 01, 2025	119,400	120,200	120,200	120,600	119,400	79
August 29, 2025	119,000	119,800	119,800	119,800	118,200	96
August 28, 2025	119,200	119,000	119,000	119,400	117,600	108
August 27, 2025	117,400	118,600	118,600	119,200	117,400	89
August 26, 2025	117,000	118,200	118,200	119,400	117,000	246
August 25, 2025	117,200	117,400	117,400	119,400	117,200	87
August 22, 2025	119,000	118,200	118,200	119,600	118,000	76
August 21, 2025	119,200	118,600	118,600	119,200	118,000	85
August 20, 2025	116,200	119,400	119,400	120,200	116,200	135
August 19, 2025	115,000	115,800	115,800	116,400	114,600	65
August 18, 2025	115,400	115,000	115,000	115,400	114,400	53
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

Chocoladefabriken Lindt & Sprüngli AG (LISN.SW) SIX