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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13,190	13,160	13,160	13,280	13,110	1,026
October 16, 2025	13,140	13,260	13,260	13,360	12,950	3,056
October 15, 2025	13,050	13,240	13,240	13,240	13,020	2,444
October 14, 2025	12,920	13,050	13,050	13,090	12,920	2,547
October 13, 2025	12,700	12,940	12,940	12,960	12,700	1,987
October 10, 2025	12,890	12,760	12,760	12,940	12,730	1,263
October 09, 2025	12,650	12,850	12,850	12,880	12,550	3,440
October 08, 2025	12,400	12,400	12,400	12,450	12,310	1,631
October 07, 2025	12,000	12,280	12,280	12,300	12,000	1,615
October 06, 2025	11,990	12,040	12,040	12,060	11,880	1,817
October 03, 2025	12,090	11,970	11,970	12,180	11,930	2,034
October 02, 2025	11,980	12,070	12,070	12,080	11,960	2,127
October 01, 2025	12,140	11,980	11,980	12,240	11,920	2,335
September 30, 2025	12,230	12,160	12,160	12,240	12,090	2,582
September 29, 2025	12,310	12,250	12,250	12,320	12,170	1,815
September 26, 2025	12,290	12,300	12,300	12,350	12,210	1,587
September 25, 2025	12,360	12,180	12,180	12,390	12,180	1,979
September 24, 2025	12,400	12,350	12,350	12,440	12,240	1,827
September 23, 2025	12,480	12,330	12,330	12,560	12,260	1,607
September 22, 2025	12,560	12,430	12,430	12,590	12,430	1,101
September 19, 2025	12,370	12,560	12,560	12,560	12,290	6,070
September 18, 2025	12,500	12,430	12,430	12,540	12,370	1,948
September 17, 2025	12,340	12,340	12,340	12,520	12,320	1,973
September 16, 2025	12,600	12,350	12,350	12,640	12,320	1,434
September 15, 2025	12,720	12,710	12,710	12,740	12,510	1,815
September 12, 2025	12,760	12,710	12,710	12,820	12,710	1,137
September 11, 2025	12,770	12,740	12,740	12,790	12,690	868
September 10, 2025	12,760	12,690	12,690	12,900	12,660	1,571
September 09, 2025	12,770	12,760	12,760	12,820	12,690	1,558
September 08, 2025	12,740	12,740	12,740	12,770	12,610	1,813
September 05, 2025	12,650	12,650	12,650	12,740	12,580	2,464
September 04, 2025	12,540	12,590	12,590	12,720	12,540	2,010
September 03, 2025	12,190	12,440	12,440	12,440	12,190	2,489
September 02, 2025	12,050	12,170	12,170	12,220	11,990	2,224
September 01, 2025	12,240	12,210	12,210	12,290	12,210	1,668
August 29, 2025	12,100	12,190	12,190	12,230	12,010	2,344
August 28, 2025	12,140	12,060	12,060	12,160	12,010	1,570
August 27, 2025	12,000	12,090	12,090	12,130	12,000	1,535
August 26, 2025	11,950	12,010	12,010	12,130	11,900	3,713
August 25, 2025	11,950	11,920	11,920	12,110	11,920	1,554
August 22, 2025	11,960	11,980	11,980	12,110	11,960	1,754
August 21, 2025	12,000	11,950	11,950	12,060	11,940	1,802
August 20, 2025	11,750	12,010	12,010	12,130	11,660	3,324
August 19, 2025	11,430	11,650	11,650	11,680	11,430	1,823
August 18, 2025	11,500	11,470	11,470	11,550	11,470	1,466
August 15, 2025	11,590	11,540	11,540	11,650	11,510	1,124
August 14, 2025	11,580	11,590	11,590	11,680	11,540	1,597
August 13, 2025	11,530	11,580	11,580	11,660	11,530	1,879
August 12, 2025	11,660	11,570	11,570	11,660	11,440	2,383
August 11, 2025	11,740	11,680	11,680	11,760	11,620	1,738
August 08, 2025	11,830	11,740	11,740	11,880	11,700	2,204
August 07, 2025	11,780	11,830	11,830	11,910	11,750	1,571
August 06, 2025	11,840	11,760	11,760	11,870	11,730	1,905
August 05, 2025	11,880	11,880	11,880	11,930	11,770	1,940
August 04, 2025	11,570	11,850	11,850	11,900	11,490	3,189
July 31, 2025	11,910	11,980	11,980	12,090	11,880	2,756
July 30, 2025	12,170	11,920	11,920	12,230	11,920	2,677
July 29, 2025	11,860	12,080	12,080	12,090	11,830	2,800
July 28, 2025	12,030	11,860	11,860	12,080	11,850	4,042
July 25, 2025	12,470	12,100	12,100	12,470	11,940	4,096

Chocoladefabriken Lindt & Sprüngli AG (LISP.SW) SIX