Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland
· Delayed Price · Currency is CHF 12,300
+120 (0.99%)
Sep 26, 2025, 5:31 PM CET
SWX:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12,290.00 | 12,350.00 | 12,210.00 | 12,300.00 | 12,300.00 | 0.99% | 1,587 |
| Sep 25, 2025 | 12,360.00 | 12,390.00 | 12,180.00 | 12,180.00 | 12,180.00 | -1.38% | 1,979 |
| Sep 24, 2025 | 12,400.00 | 12,440.00 | 12,240.00 | 12,350.00 | 12,350.00 | 0.16% | 1,827 |
| Sep 23, 2025 | 12,480.00 | 12,560.00 | 12,260.00 | 12,330.00 | 12,330.00 | -0.80% | 1,607 |
| Sep 22, 2025 | 12,560.00 | 12,590.00 | 12,430.00 | 12,430.00 | 12,430.00 | -1.04% | 1,101 |
| Sep 19, 2025 | 12,370.00 | 12,560.00 | 12,290.00 | 12,560.00 | 12,560.00 | 1.05% | 6,070 |
| Sep 18, 2025 | 12,500.00 | 12,540.00 | 12,370.00 | 12,430.00 | 12,430.00 | 0.73% | 1,948 |
| Sep 17, 2025 | 12,340.00 | 12,520.00 | 12,320.00 | 12,340.00 | 12,340.00 | -0.08% | 1,973 |
| Sep 16, 2025 | 12,600.00 | 12,640.00 | 12,320.00 | 12,350.00 | 12,350.00 | -2.83% | 1,434 |
| Sep 15, 2025 | 12,720.00 | 12,740.00 | 12,510.00 | 12,710.00 | 12,710.00 | - | 1,815 |
| Sep 12, 2025 | 12,760.00 | 12,820.00 | 12,710.00 | 12,710.00 | 12,710.00 | -0.24% | 1,137 |
| Sep 11, 2025 | 12,770.00 | 12,790.00 | 12,690.00 | 12,740.00 | 12,740.00 | 0.39% | 868 |
| Sep 10, 2025 | 12,760.00 | 12,900.00 | 12,660.00 | 12,690.00 | 12,690.00 | -0.55% | 1,571 |
| Sep 9, 2025 | 12,770.00 | 12,820.00 | 12,690.00 | 12,760.00 | 12,760.00 | 0.16% | 1,558 |
| Sep 8, 2025 | 12,740.00 | 12,770.00 | 12,610.00 | 12,740.00 | 12,740.00 | 0.71% | 1,813 |
| Sep 5, 2025 | 12,650.00 | 12,740.00 | 12,580.00 | 12,650.00 | 12,650.00 | 0.48% | 2,464 |
| Sep 4, 2025 | 12,540.00 | 12,720.00 | 12,540.00 | 12,590.00 | 12,590.00 | 1.21% | 2,010 |
| Sep 3, 2025 | 12,190.00 | 12,440.00 | 12,190.00 | 12,440.00 | 12,440.00 | 2.22% | 2,489 |
| Sep 2, 2025 | 12,050.00 | 12,220.00 | 11,990.00 | 12,170.00 | 12,170.00 | -0.33% | 2,224 |
| Sep 1, 2025 | 12,240.00 | 12,290.00 | 12,210.00 | 12,210.00 | 12,210.00 | 0.16% | 1,668 |
| Aug 29, 2025 | 12,100.00 | 12,230.00 | 12,010.00 | 12,190.00 | 12,190.00 | 1.08% | 2,344 |
| Aug 28, 2025 | 12,140.00 | 12,160.00 | 12,010.00 | 12,060.00 | 12,060.00 | -0.25% | 1,570 |
| Aug 27, 2025 | 12,000.00 | 12,130.00 | 12,000.00 | 12,090.00 | 12,090.00 | 0.67% | 1,535 |
| Aug 26, 2025 | 11,950.00 | 12,130.00 | 11,900.00 | 12,010.00 | 12,010.00 | 0.76% | 3,713 |
| Aug 25, 2025 | 11,950.00 | 12,110.00 | 11,920.00 | 11,920.00 | 11,920.00 | -0.50% | 1,554 |
| Aug 22, 2025 | 11,960.00 | 12,110.00 | 11,960.00 | 11,980.00 | 11,980.00 | 0.25% | 1,754 |
| Aug 21, 2025 | 12,000.00 | 12,060.00 | 11,940.00 | 11,950.00 | 11,950.00 | -0.50% | 1,802 |
| Aug 20, 2025 | 11,750.00 | 12,130.00 | 11,660.00 | 12,010.00 | 12,010.00 | 3.09% | 3,324 |
| Aug 19, 2025 | 11,430.00 | 11,680.00 | 11,430.00 | 11,650.00 | 11,650.00 | 1.57% | 1,823 |
| Aug 18, 2025 | 11,500.00 | 11,550.00 | 11,470.00 | 11,470.00 | 11,470.00 | -0.61% | 1,466 |
| Aug 15, 2025 | 11,590.00 | 11,650.00 | 11,510.00 | 11,540.00 | 11,540.00 | -0.43% | 1,124 |
| Aug 14, 2025 | 11,580.00 | 11,680.00 | 11,540.00 | 11,590.00 | 11,590.00 | 0.09% | 1,597 |
| Aug 13, 2025 | 11,530.00 | 11,660.00 | 11,530.00 | 11,580.00 | 11,580.00 | 0.09% | 1,879 |
| Aug 12, 2025 | 11,660.00 | 11,660.00 | 11,440.00 | 11,570.00 | 11,570.00 | -0.94% | 2,383 |
| Aug 11, 2025 | 11,740.00 | 11,760.00 | 11,620.00 | 11,680.00 | 11,680.00 | -0.51% | 1,738 |
| Aug 8, 2025 | 11,830.00 | 11,880.00 | 11,700.00 | 11,740.00 | 11,740.00 | -0.76% | 2,204 |
| Aug 7, 2025 | 11,780.00 | 11,910.00 | 11,750.00 | 11,830.00 | 11,830.00 | 0.60% | 1,571 |
| Aug 6, 2025 | 11,840.00 | 11,870.00 | 11,730.00 | 11,760.00 | 11,760.00 | -1.01% | 1,905 |
| Aug 5, 2025 | 11,880.00 | 11,930.00 | 11,770.00 | 11,880.00 | 11,880.00 | 0.25% | 1,940 |
| Aug 4, 2025 | 11,570.00 | 11,900.00 | 11,490.00 | 11,850.00 | 11,850.00 | -1.09% | 3,189 |
| Jul 31, 2025 | 11,910.00 | 12,090.00 | 11,880.00 | 11,980.00 | 11,980.00 | 0.50% | 2,756 |
| Jul 30, 2025 | 12,170.00 | 12,230.00 | 11,920.00 | 11,920.00 | 11,920.00 | -1.32% | 2,677 |
| Jul 29, 2025 | 11,860.00 | 12,090.00 | 11,830.00 | 12,080.00 | 12,080.00 | 1.85% | 2,800 |
| Jul 28, 2025 | 12,030.00 | 12,080.00 | 11,850.00 | 11,860.00 | 11,860.00 | -1.98% | 4,042 |
| Jul 25, 2025 | 12,470.00 | 12,470.00 | 11,940.00 | 12,100.00 | 12,100.00 | -2.58% | 4,096 |
| Jul 24, 2025 | 12,550.00 | 12,710.00 | 12,400.00 | 12,420.00 | 12,420.00 | -1.27% | 2,560 |
| Jul 23, 2025 | 12,630.00 | 12,760.00 | 12,350.00 | 12,580.00 | 12,580.00 | -0.08% | 3,773 |
| Jul 22, 2025 | 13,250.00 | 13,250.00 | 12,430.00 | 12,590.00 | 12,590.00 | -7.08% | 7,366 |
| Jul 21, 2025 | 13,640.00 | 13,640.00 | 13,450.00 | 13,550.00 | 13,550.00 | -0.37% | 1,891 |
| Jul 18, 2025 | 13,590.00 | 13,600.00 | 13,510.00 | 13,600.00 | 13,600.00 | 0.82% | 2,051 |