Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS
· Delayed Price · Currency is USD
14.40
-0.32 (-2.17%)
At close: Dec 5, 2025
CHLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.81 | 14.66 | 13.81 | 14.40 | 14.40 | -2.17% | 9,891 |
| Dec 4, 2025 | 14.80 | 14.90 | 14.16 | 14.72 | 14.72 | 1.83% | 6,360 |
| Dec 3, 2025 | 14.40 | 14.53 | 13.91 | 14.45 | 14.45 | -1.77% | 3,872 |
| Dec 2, 2025 | 14.36 | 14.87 | 14.36 | 14.71 | 14.71 | 1.55% | 3,096 |
| Dec 1, 2025 | 14.05 | 14.92 | 14.04 | 14.49 | 14.49 | -0.28% | 8,882 |
| Nov 28, 2025 | 14.91 | 14.91 | 14.41 | 14.53 | 14.53 | -1.69% | 1,790 |
| Nov 26, 2025 | 14.77 | 15.04 | 14.70 | 14.78 | 14.78 | 2.46% | 2,857 |
| Nov 25, 2025 | 14.00 | 14.81 | 14.00 | 14.42 | 14.42 | -1.23% | 4,327 |
| Nov 24, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.11% | 2,444 |
| Nov 21, 2025 | 14.81 | 14.81 | 14.59 | 14.76 | 14.76 | -1.18% | 5,204 |
| Nov 20, 2025 | 14.70 | 14.94 | 14.45 | 14.94 | 14.94 | 2.12% | 9,555 |
| Nov 19, 2025 | 14.91 | 15.33 | 14.63 | 14.63 | 14.63 | -0.87% | 2,913 |
| Nov 18, 2025 | 15.13 | 15.13 | 14.68 | 14.76 | 14.76 | -3.70% | 4,239 |
| Nov 17, 2025 | 15.40 | 15.62 | 14.97 | 15.33 | 15.33 | -0.39% | 2,592 |
| Nov 14, 2025 | 15.96 | 16.12 | 14.81 | 15.39 | 15.39 | 0.75% | 4,806 |
| Nov 13, 2025 | 15.77 | 16.45 | 15.27 | 15.27 | 15.27 | -3.26% | 2,661 |
| Nov 12, 2025 | 15.31 | 15.88 | 15.31 | 15.79 | 15.79 | 5.02% | 5,175 |
| Nov 11, 2025 | 14.84 | 15.80 | 14.84 | 15.03 | 15.03 | 3.44% | 3,950 |
| Nov 10, 2025 | 15.55 | 15.55 | 14.53 | 14.53 | 14.53 | -6.08% | 2,028 |
| Nov 7, 2025 | 14.60 | 15.91 | 14.60 | 15.47 | 15.47 | 3.41% | 4,175 |
| Nov 6, 2025 | 15.50 | 15.65 | 14.96 | 14.96 | 14.96 | 3.24% | 9,181 |
| Nov 5, 2025 | 15.61 | 15.61 | 14.41 | 14.49 | 14.49 | -4.39% | 3,042 |
| Nov 4, 2025 | 15.30 | 15.65 | 15.16 | 15.16 | 15.16 | 1.47% | 1,531 |
| Nov 3, 2025 | 15.05 | 15.45 | 14.91 | 14.94 | 14.94 | -2.70% | 2,673 |
| Oct 31, 2025 | 14.78 | 15.37 | 14.78 | 15.35 | 15.35 | 0.46% | 2,417 |
| Oct 30, 2025 | 15.57 | 15.59 | 15.16 | 15.28 | 15.28 | -1.61% | 4,029 |
| Oct 29, 2025 | 16.17 | 16.17 | 15.53 | 15.53 | 15.53 | -4.46% | 1,044 |
| Oct 28, 2025 | 16.09 | 16.26 | 16.06 | 16.26 | 16.26 | 0.59% | 7,535 |
| Oct 27, 2025 | 16.99 | 16.99 | 16.00 | 16.16 | 16.16 | -4.94% | 2,894 |
| Oct 24, 2025 | 16.50 | 17.00 | 16.25 | 17.00 | 17.00 | 3.16% | 4,405 |
| Oct 23, 2025 | 16.17 | 16.48 | 16.17 | 16.48 | 16.48 | 0.24% | 585 |
| Oct 22, 2025 | 16.50 | 16.79 | 16.43 | 16.44 | 16.44 | -1.33% | 5,210 |
| Oct 21, 2025 | 16.75 | 16.97 | 16.50 | 16.66 | 16.66 | -0.38% | 2,732 |
| Oct 20, 2025 | 16.95 | 17.00 | 16.73 | 16.73 | 16.73 | 1.24% | 1,845 |
| Oct 17, 2025 | 16.20 | 16.59 | 16.20 | 16.52 | 16.52 | -0.27% | 15,692 |
| Oct 16, 2025 | 16.45 | 16.57 | 16.45 | 16.57 | 16.57 | 0.42% | 1,335 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.43 | 16.50 | 16.50 | 0.15% | 2,423 |
| Oct 14, 2025 | 16.54 | 16.54 | 16.11 | 16.47 | 16.47 | 1.29% | 4,410 |
| Oct 13, 2025 | 16.36 | 16.36 | 16.02 | 16.26 | 16.26 | 2.65% | 2,514 |
| Oct 10, 2025 | 15.73 | 15.84 | 15.21 | 15.84 | 15.84 | 1.12% | 6,197 |
| Oct 9, 2025 | 15.52 | 15.89 | 15.05 | 15.67 | 15.67 | 1.65% | 2,779 |
| Oct 8, 2025 | 15.45 | 15.45 | 14.64 | 15.41 | 15.41 | 4.40% | 39,296 |
| Oct 7, 2025 | 15.05 | 15.74 | 14.59 | 14.76 | 14.76 | -2.57% | 5,860 |
| Oct 6, 2025 | 15.12 | 15.38 | 15.01 | 15.15 | 15.15 | 1.68% | 3,096 |
| Oct 3, 2025 | 14.93 | 14.93 | 14.90 | 14.90 | 14.90 | 0.68% | 2,555 |
| Oct 2, 2025 | 14.93 | 14.93 | 14.80 | 14.80 | 14.80 | -0.97% | 1,489 |
| Oct 1, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -2.26% | 834 |
| Sep 30, 2025 | 15.15 | 15.29 | 15.15 | 15.29 | 15.29 | -0.16% | 13,525 |
| Sep 29, 2025 | 15.44 | 15.44 | 15.09 | 15.32 | 15.32 | 2.94% | 2,623 |
| Sep 26, 2025 | 15.16 | 15.68 | 14.64 | 14.88 | 14.88 | -2.44% | 16,155 |