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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11,800	11,640	11,640	11,810	11,580	1,645
December 04, 2025	11,700	11,810	11,810	11,830	11,620	1,863
December 03, 2025	11,710	11,640	11,640	11,810	11,590	1,773
December 02, 2025	11,660	11,770	11,770	11,780	11,550	1,960
December 01, 2025	11,820	11,720	11,720	11,850	11,640	2,241
November 28, 2025	11,880	11,820	11,820	11,880	11,690	2,547
November 27, 2025	11,900	11,850	11,850	11,910	11,750	1,657
November 26, 2025	12,020	11,920	11,920	12,020	11,850	1,629
November 25, 2025	11,890	11,940	11,940	12,050	11,810	2,269
November 24, 2025	11,920	11,870	11,870	12,060	11,810	4,089
November 21, 2025	12,020	11,920	11,920	12,200	11,920	1,928
November 20, 2025	11,950	12,020	12,020	12,050	11,750	4,066
November 19, 2025	11,980	12,040	12,040	12,150	11,970	1,359
November 18, 2025	12,060	11,980	11,980	12,100	11,950	3,615
November 17, 2025	12,490	12,100	12,100	12,490	12,100	2,368
November 14, 2025	12,700	12,480	12,480	12,800	12,400	1,419
November 13, 2025	12,760	12,720	12,720	12,860	12,680	1,073
November 12, 2025	12,660	12,740	12,740	12,740	12,560	1,406
November 11, 2025	12,560	12,640	12,640	12,640	12,450	1,227
November 10, 2025	12,540	12,480	12,480	12,540	12,350	1,542
November 07, 2025	12,390	12,530	12,530	12,530	12,370	1,303
November 06, 2025	12,480	12,410	12,410	12,490	12,370	1,505
November 05, 2025	12,450	12,440	12,440	12,660	12,400	1,335
November 04, 2025	12,210	12,450	12,450	12,480	12,210	1,856
November 03, 2025	12,250	12,290	12,290	12,400	12,250	1,199
October 31, 2025	12,600	12,370	12,370	12,600	12,320	1,419
October 30, 2025	12,600	12,530	12,530	12,600	12,360	1,752
October 29, 2025	12,810	12,530	12,530	12,850	12,530	2,628
October 28, 2025	13,140	12,910	12,910	13,140	12,810	2,417
October 27, 2025	13,300	13,140	13,140	13,300	13,110	1,733
October 24, 2025	13,250	13,240	13,240	13,250	13,190	910
October 23, 2025	13,130	13,270	13,270	13,310	13,130	1,423
October 22, 2025	13,300	13,280	13,280	13,360	13,070	2,117
October 21, 2025	13,250	13,340	13,340	13,350	13,230	1,616
October 20, 2025	13,090	13,290	13,290	13,360	13,090	2,264
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

Chocoladefabriken Lindt & Sprüngli AG (LISP.SW) SIX