Chocoladefabriken Lindt & Spruengli AG LISN
SIX · Switzerland · Consumer Non-Durables
CHF 80,100.00-1,800.00 (-2.20%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 80,100.00 | -2.20% | CHF 82,500.00 | CHF 82,500.00 | CHF 79,500.00 | 447 |
| 2026-09-30 | CHF 81,900.00 | +0.12% | CHF 81,200.00 | CHF 83,000.00 | CHF 80,700.00 | 353 |
| 2026-09-29 | CHF 81,800.00 | -8.40% | CHF 84,400.00 | CHF 84,500.00 | CHF 80,900.00 | 629 |
| 2026-09-28 | CHF 89,300.00 | -0.22% | CHF 89,500.00 | CHF 90,400.00 | CHF 89,100.00 | 84 |
| 2026-09-25 | CHF 89,500.00 | +0.34% | CHF 89,200.00 | CHF 89,900.00 | CHF 88,700.00 | 110 |
| 2026-09-24 | CHF 89,200.00 | -0.11% | CHF 89,600.00 | CHF 90,600.00 | CHF 89,100.00 | 201 |
| 2026-09-23 | CHF 89,300.00 | -0.67% | CHF 90,000.00 | CHF 90,000.00 | CHF 88,800.00 | 140 |
| 2026-09-22 | CHF 89,900.00 | +0.45% | CHF 89,200.00 | CHF 90,400.00 | CHF 88,200.00 | 146 |
| 2026-09-21 | CHF 89,500.00 | -0.44% | CHF 89,000.00 | CHF 91,400.00 | CHF 89,000.00 | 147 |
| 2026-09-18 | CHF 89,900.00 | +0.22% | CHF 88,800.00 | CHF 89,900.00 | CHF 88,500.00 | 626 |
| 2026-09-17 | CHF 89,700.00 | +0.45% | CHF 90,500.00 | CHF 90,500.00 | CHF 89,300.00 | 124 |
| 2026-09-16 | CHF 89,300.00 | 0.00% | CHF 88,900.00 | CHF 89,500.00 | CHF 88,400.00 | 117 |
| 2026-09-15 | CHF 89,300.00 | -0.33% | CHF 90,000.00 | CHF 90,000.00 | CHF 88,200.00 | 137 |
| 2026-09-14 | CHF 89,600.00 | +1.93% | CHF 88,800.00 | CHF 91,100.00 | CHF 88,800.00 | 108 |
| 2026-09-11 | CHF 87,900.00 | -1.46% | CHF 89,500.00 | CHF 89,500.00 | CHF 87,400.00 | 138 |
| 2026-09-10 | CHF 89,200.00 | +0.56% | CHF 88,500.00 | CHF 89,400.00 | CHF 88,000.00 | 118 |
| 2026-09-09 | CHF 88,700.00 | +2.07% | CHF 87,000.00 | CHF 89,000.00 | CHF 87,000.00 | 188 |
| 2026-09-08 | CHF 86,900.00 | +1.05% | CHF 86,000.00 | CHF 87,600.00 | CHF 86,000.00 | 129 |
| 2026-09-07 | CHF 86,000.00 | -2.16% | CHF 87,800.00 | CHF 88,400.00 | CHF 86,000.00 | 109 |
| 2026-09-04 | CHF 87,900.00 | -0.57% | CHF 88,900.00 | CHF 89,000.00 | CHF 87,600.00 | 217 |
| 2026-09-03 | CHF 88,400.00 | -1.89% | CHF 90,400.00 | CHF 90,400.00 | CHF 87,000.00 | 142 |
| 2026-09-02 | CHF 90,100.00 | -0.66% | CHF 90,000.00 | CHF 90,800.00 | CHF 89,500.00 | 162 |
| 2026-09-01 | CHF 90,700.00 | +0.55% | CHF 91,000.00 | CHF 91,000.00 | CHF 89,500.00 | 129 |
| 2026-08-31 | CHF 90,200.00 | -0.11% | CHF 90,400.00 | CHF 91,000.00 | CHF 90,200.00 | 188 |
| 2026-08-28 | CHF 90,300.00 | -2.59% | CHF 92,400.00 | CHF 92,600.00 | CHF 90,300.00 | 153 |
| 2026-08-27 | CHF 92,700.00 | +0.11% | CHF 92,800.00 | CHF 92,800.00 | CHF 91,500.00 | 165 |
| 2026-08-26 | CHF 92,600.00 | 0.00% | CHF 93,000.00 | CHF 93,600.00 | CHF 92,600.00 | 63 |
| 2026-08-25 | CHF 92,600.00 | -1.59% | CHF 94,200.00 | CHF 94,200.00 | CHF 92,600.00 | 75 |
| 2026-08-24 | CHF 94,100.00 | +0.64% | CHF 94,400.00 | CHF 94,700.00 | CHF 93,800.00 | 57 |
| 2026-08-21 | CHF 93,500.00 | +0.54% | CHF 93,300.00 | CHF 94,000.00 | CHF 92,600.00 | 93 |
| 2026-08-20 | CHF 93,000.00 | -1.17% | CHF 93,700.00 | CHF 94,000.00 | CHF 93,000.00 | 98 |
| 2026-08-19 | CHF 94,100.00 | -0.63% | CHF 94,500.00 | CHF 95,400.00 | CHF 93,400.00 | 116 |
| 2026-08-18 | CHF 94,700.00 | -0.53% | CHF 95,000.00 | CHF 95,400.00 | CHF 94,200.00 | 81 |
| 2026-08-17 | CHF 95,200.00 | -0.63% | CHF 95,500.00 | CHF 95,600.00 | CHF 94,500.00 | 73 |
| 2026-08-14 | CHF 95,800.00 | -0.62% | CHF 96,300.00 | CHF 96,300.00 | CHF 95,300.00 | 97 |
| 2026-08-13 | CHF 96,400.00 | +2.01% | CHF 94,800.00 | CHF 96,600.00 | CHF 94,500.00 | 102 |
| 2026-08-12 | CHF 94,500.00 | -0.53% | CHF 95,600.00 | CHF 95,800.00 | CHF 94,500.00 | 84 |
| 2026-08-11 | CHF 95,000.00 | -1.35% | CHF 96,800.00 | CHF 96,900.00 | CHF 95,000.00 | 63 |
| 2026-08-10 | CHF 96,300.00 | -0.62% | CHF 96,900.00 | CHF 97,000.00 | CHF 96,000.00 | 78 |
| 2026-08-07 | CHF 96,900.00 | +2.00% | CHF 94,800.00 | CHF 96,900.00 | CHF 94,800.00 | 107 |
| 2026-08-06 | CHF 95,000.00 | +0.42% | CHF 94,800.00 | CHF 96,200.00 | CHF 94,800.00 | 101 |
| 2026-08-05 | CHF 94,600.00 | +0.53% | CHF 94,500.00 | CHF 95,000.00 | CHF 93,800.00 | 135 |
| 2026-08-04 | CHF 94,100.00 | -0.53% | CHF 94,400.00 | CHF 95,200.00 | CHF 94,000.00 | 94 |
| 2026-08-03 | CHF 94,600.00 | -0.53% | CHF 95,000.00 | CHF 95,600.00 | CHF 94,200.00 | 82 |
| 2026-07-31 | CHF 95,100.00 | -0.52% | CHF 96,300.00 | CHF 96,300.00 | CHF 94,400.00 | 129 |
| 2026-07-30 | CHF 95,600.00 | -1.34% | CHF 97,100.00 | CHF 97,900.00 | CHF 95,600.00 | 98 |
| 2026-07-29 | CHF 96,900.00 | +1.47% | CHF 95,700.00 | CHF 97,500.00 | CHF 95,000.00 | 98 |
| 2026-07-28 | CHF 95,500.00 | +1.06% | CHF 95,800.00 | CHF 96,400.00 | CHF 94,500.00 | 82 |
| 2026-07-27 | CHF 94,500.00 | +1.18% | CHF 94,000.00 | CHF 95,700.00 | CHF 93,100.00 | 105 |
| 2026-07-24 | CHF 93,400.00 | +0.32% | CHF 93,800.00 | CHF 94,400.00 | CHF 92,900.00 | 142 |
| 2026-07-23 | CHF 93,100.00 | -2.82% | CHF 96,000.00 | CHF 96,000.00 | CHF 93,100.00 | 160 |
| 2026-07-22 | CHF 95,800.00 | +0.21% | CHF 96,000.00 | CHF 97,100.00 | CHF 94,600.00 | 107 |
| 2026-07-21 | CHF 95,600.00 | -2.05% | CHF 98,000.00 | CHF 99,000.00 | CHF 93,400.00 | 256 |
| 2026-07-20 | CHF 97,600.00 | -0.91% | CHF 99,600.00 | CHF 99,600.00 | CHF 97,400.00 | 96 |
| 2026-07-17 | CHF 98,500.00 | -0.10% | CHF 98,800.00 | CHF 100,500.00 | CHF 98,500.00 | 126 |
| 2026-07-16 | CHF 98,600.00 | +2.18% | CHF 97,000.00 | CHF 98,600.00 | CHF 95,900.00 | 131 |
| 2026-07-15 | CHF 96,500.00 | +1.37% | CHF 95,000.00 | CHF 97,200.00 | CHF 94,200.00 | 122 |
| 2026-07-14 | CHF 95,200.00 | -1.65% | CHF 96,900.00 | CHF 97,000.00 | CHF 95,200.00 | 135 |
| 2026-07-13 | CHF 96,800.00 | +2.22% | CHF 95,700.00 | CHF 97,700.00 | CHF 94,700.00 | 100 |
| 2026-07-10 | CHF 94,700.00 | -0.73% | CHF 94,900.00 | CHF 95,400.00 | CHF 94,300.00 | 85 |
| 2026-07-09 | CHF 95,400.00 | -2.45% | CHF 97,600.00 | CHF 97,600.00 | CHF 94,900.00 | 146 |
| 2026-07-08 | CHF 97,800.00 | -1.81% | CHF 99,000.00 | CHF 99,000.00 | CHF 97,400.00 | 96 |
| 2026-07-07 | CHF 99,600.00 | +2.89% | CHF 97,500.00 | CHF 100,200.00 | CHF 97,500.00 | 147 |
| 2026-07-06 | CHF 96,800.00 | -1.53% | CHF 98,900.00 | CHF 98,900.00 | CHF 96,400.00 | 83 |
| 2026-07-03 | CHF 98,300.00 | -0.61% | CHF 99,300.00 | CHF 99,300.00 | CHF 98,000.00 | 58 |
| 2026-07-02 | CHF 98,900.00 | +2.49% | CHF 95,900.00 | CHF 99,800.00 | CHF 95,900.00 | 130 |
| 2026-07-01 | CHF 96,500.00 | +0.52% | CHF 97,200.00 | CHF 97,200.00 | CHF 94,700.00 | 149 |
| 2026-06-30 | CHF 96,000.00 | -1.74% | CHF 98,100.00 | CHF 98,100.00 | CHF 96,000.00 | 146 |
| 2026-06-29 | CHF 97,700.00 | +0.62% | CHF 98,300.00 | CHF 98,300.00 | CHF 96,100.00 | 97 |
| 2026-06-26 | CHF 97,100.00 | -1.92% | CHF 99,400.00 | CHF 99,800.00 | CHF 97,100.00 | 177 |
| 2026-06-25 | CHF 99,000.00 | +0.20% | CHF 98,800.00 | CHF 99,300.00 | CHF 97,500.00 | 280 |
| 2026-06-24 | CHF 98,800.00 | +1.65% | CHF 97,900.00 | CHF 99,700.00 | CHF 97,900.00 | 144 |
| 2026-06-23 | CHF 97,200.00 | +4.40% | CHF 93,100.00 | CHF 97,200.00 | CHF 93,100.00 | 232 |
| 2026-06-22 | CHF 93,100.00 | -0.21% | CHF 92,500.00 | CHF 93,600.00 | CHF 92,300.00 | 232 |
| 2026-06-19 | CHF 93,300.00 | -0.32% | CHF 93,400.00 | CHF 94,000.00 | CHF 93,000.00 | 242 |
| 2026-06-18 | CHF 93,600.00 | +1.30% | CHF 92,700.00 | CHF 93,600.00 | CHF 91,900.00 | 163 |
| 2026-06-17 | CHF 92,400.00 | -0.65% | CHF 92,300.00 | CHF 93,100.00 | CHF 92,300.00 | 130 |
| 2026-06-16 | CHF 93,000.00 | -0.43% | CHF 94,000.00 | CHF 94,000.00 | CHF 92,800.00 | 170 |
| 2026-06-15 | CHF 93,400.00 | -0.95% | CHF 95,100.00 | CHF 95,200.00 | CHF 93,300.00 | 106 |
| 2026-06-12 | CHF 94,300.00 | -0.42% | CHF 94,700.00 | CHF 95,100.00 | CHF 93,400.00 | 130 |
| 2026-06-11 | CHF 94,700.00 | +0.42% | CHF 94,300.00 | CHF 95,100.00 | CHF 93,400.00 | 165 |
| 2026-06-10 | CHF 94,300.00 | +0.32% | CHF 94,100.00 | CHF 95,500.00 | CHF 93,700.00 | 121 |
| 2026-06-09 | CHF 94,000.00 | -0.53% | CHF 94,600.00 | CHF 95,400.00 | CHF 93,700.00 | 191 |
| 2026-06-08 | CHF 94,500.00 | -1.15% | CHF 95,300.00 | CHF 96,500.00 | CHF 94,300.00 | 125 |
| 2026-06-05 | CHF 95,600.00 | +1.16% | CHF 95,000.00 | CHF 96,200.00 | CHF 94,400.00 | 138 |
| 2026-06-04 | CHF 94,500.00 | -0.74% | CHF 95,400.00 | CHF 96,200.00 | CHF 94,500.00 | 180 |
| 2026-06-03 | CHF 95,200.00 | +0.74% | CHF 95,300.00 | CHF 95,300.00 | CHF 94,100.00 | 126 |
| 2026-06-02 | CHF 94,500.00 | -0.21% | CHF 95,000.00 | CHF 95,100.00 | CHF 93,600.00 | 195 |
| 2026-06-01 | CHF 94,700.00 | -0.84% | CHF 95,500.00 | CHF 95,700.00 | CHF 94,100.00 | 122 |
| 2026-05-29 | CHF 95,500.00 | +0.63% | CHF 95,700.00 | CHF 97,000.00 | CHF 95,000.00 | 507 |