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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	12,550	12,420	12,420	12,710	12,400	2,560
July 23, 2025	12,630	12,580	12,580	12,760	12,350	3,773
July 22, 2025	13,250	12,590	12,590	13,250	12,430	7,366
July 21, 2025	13,640	13,550	13,550	13,640	13,450	1,891
July 18, 2025	13,590	13,600	13,600	13,600	13,510	2,051
July 17, 2025	13,260	13,490	13,490	13,590	13,260	1,600
July 16, 2025	13,250	13,250	13,250	13,370	13,210	1,496
July 15, 2025	13,250	13,280	13,280	13,350	13,090	1,368
July 14, 2025	13,290	13,230	13,230	13,300	13,130	1,748
July 11, 2025	13,110	13,240	13,240	13,280	13,050	1,650
July 10, 2025	13,060	13,110	13,110	13,190	12,770	2,565
July 09, 2025	13,430	13,110	13,110	13,480	13,090	2,588
July 08, 2025	13,400	13,460	13,460	13,520	13,380	1,479
July 07, 2025	13,340	13,480	13,480	13,480	13,300	2,024
July 04, 2025	13,240	13,320	13,320	13,360	13,160	1,088
July 03, 2025	13,400	13,260	13,260	13,450	13,170	1,800
July 02, 2025	13,440	13,380	13,380	13,490	13,270	1,787
July 01, 2025	13,300	13,410	13,410	13,410	13,210	1,784
June 30, 2025	13,380	13,350	13,350	13,440	13,290	2,590
June 27, 2025	13,280	13,350	13,350	13,450	13,260	1,399
June 26, 2025	13,070	13,310	13,310	13,310	13,070	1,965
June 25, 2025	13,040	13,090	13,090	13,200	12,960	2,624
June 24, 2025	13,370	13,070	13,070	13,400	12,850	3,598
June 23, 2025	13,420	13,440	13,440	13,500	13,350	2,277
June 20, 2025	13,600	13,500	13,500	13,620	13,470	4,507
June 19, 2025	13,620	13,600	13,600	13,650	13,540	1,411
June 18, 2025	13,470	13,650	13,650	13,740	13,470	2,486
June 17, 2025	13,380	13,510	13,510	13,600	13,370	1,982
June 16, 2025	13,470	13,410	13,410	13,600	13,410	1,564
June 13, 2025	13,500	13,480	13,480	13,600	13,460	1,706
June 12, 2025	13,310	13,530	13,530	13,560	13,190	3,606
June 11, 2025	13,250	13,290	13,290	13,340	13,250	1,639
June 10, 2025	13,210	13,280	13,280	13,290	13,150	1,318
June 06, 2025	13,030	13,160	13,160	13,160	12,970	1,423
June 05, 2025	13,170	13,060	13,060	13,250	12,970	2,368
June 04, 2025	13,230	13,200	13,200	13,400	13,100	2,991
June 03, 2025	13,300	13,270	13,270	13,300	13,140	1,411
June 02, 2025	13,210	13,270	13,270	13,290	13,040	1,909
May 30, 2025	13,160	13,230	13,230	13,340	13,160	4,898
May 28, 2025	13,170	13,170	13,170	13,310	13,110	2,228
May 27, 2025	13,100	13,170	13,170	13,200	13,050	2,375
May 26, 2025	12,940	13,140	13,140	13,180	12,940	2,215
May 23, 2025	12,850	12,940	12,940	12,970	12,760	2,572
May 22, 2025	12,870	12,860	12,860	12,880	12,780	1,660
May 21, 2025	12,650	12,860	12,860	12,870	12,640	1,841

Chocoladefabriken Lindt & Sprüngli AG (LISP.SW) SIX