Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany · Delayed Price · Currency is EUR 126,000
-1,800 (-1.41%)
At close: Jul 31, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | -0.16% | - |
| Jul 31, 2025 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | -1.41% | - |
| Jul 30, 2025 | 127,800.00 | 127,800.00 | 127,800.00 | 127,800.00 | 127,800.00 | 1.75% | - |
| Jul 29, 2025 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | -2.03% | - |
| Jul 28, 2025 | 128,200.00 | 128,200.00 | 128,200.00 | 128,200.00 | 128,200.00 | -2.14% | - |
| Jul 25, 2025 | 131,000.00 | 131,000.00 | 131,000.00 | 131,000.00 | 131,000.00 | -2.96% | - |
| Jul 24, 2025 | 134,800.00 | 135,000.00 | 134,800.00 | 135,000.00 | 135,000.00 | -0.59% | 1 |
| Jul 23, 2025 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | -0.73% | - |
| Jul 22, 2025 | 143,000.00 | 143,000.00 | 136,800.00 | 136,800.00 | 136,800.00 | -4.07% | 1 |
| Jul 21, 2025 | 142,600.00 | 142,600.00 | 142,600.00 | 142,600.00 | 142,600.00 | 0.99% | - |
| Jul 18, 2025 | 141,200.00 | 141,200.00 | 141,200.00 | 141,200.00 | 141,200.00 | 0.14% | - |
| Jul 17, 2025 | 138,800.00 | 141,000.00 | 138,800.00 | 141,000.00 | 141,000.00 | 0.86% | 4 |
| Jul 16, 2025 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | 0.43% | - |
| Jul 15, 2025 | 139,200.00 | 139,200.00 | 139,200.00 | 139,200.00 | 139,200.00 | -0.43% | - |
| Jul 14, 2025 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | 1.01% | - |
| Jul 11, 2025 | 138,400.00 | 138,400.00 | 138,400.00 | 138,400.00 | 138,400.00 | -0.14% | - |
| Jul 10, 2025 | 138,600.00 | 138,600.00 | 138,600.00 | 138,600.00 | 138,600.00 | -2.26% | - |
| Jul 9, 2025 | 141,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | 0.71% | - |
| Jul 8, 2025 | 140,800.00 | 140,800.00 | 140,800.00 | 140,800.00 | 140,800.00 | 1.15% | - |
| Jul 7, 2025 | 139,200.00 | 139,200.00 | 139,200.00 | 139,200.00 | 139,200.00 | -1.00% | - |
| Jul 4, 2025 | 139,800.00 | 140,600.00 | 139,800.00 | 140,600.00 | 140,600.00 | - | 1 |
| Jul 3, 2025 | 140,600.00 | 140,600.00 | 140,600.00 | 140,600.00 | 140,600.00 | - | - |
| Jul 2, 2025 | 140,600.00 | 140,600.00 | 140,600.00 | 140,600.00 | 140,600.00 | 0.29% | - |
| Jul 1, 2025 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | 0.14% | - |
| Jun 30, 2025 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 0.14% | - |
| Jun 27, 2025 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | 1.90% | - |
| Jun 26, 2025 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | - | - |
| Jun 25, 2025 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | 0.59% | - |
| Jun 24, 2025 | 136,400.00 | 136,400.00 | 136,400.00 | 136,400.00 | 136,400.00 | -2.29% | - |
| Jun 23, 2025 | 139,600.00 | 139,600.00 | 139,600.00 | 139,600.00 | 139,600.00 | -0.57% | - |
| Jun 20, 2025 | 140,400.00 | 140,400.00 | 140,400.00 | 140,400.00 | 140,400.00 | -0.57% | - |
| Jun 19, 2025 | 141,200.00 | 141,200.00 | 141,200.00 | 141,200.00 | 141,200.00 | 1.00% | - |
| Jun 18, 2025 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | 139,800.00 | 1.30% | - |
| Jun 17, 2025 | 138,000.00 | 138,000.00 | 138,000.00 | 138,000.00 | 138,000.00 | -1.43% | - |
| Jun 16, 2025 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 0.29% | - |
| Jun 13, 2025 | 139,600.00 | 139,600.00 | 139,600.00 | 139,600.00 | 139,600.00 | 0.29% | - |
| Jun 12, 2025 | 137,600.00 | 139,200.00 | 137,600.00 | 139,200.00 | 139,200.00 | 1.61% | 2 |
| Jun 11, 2025 | 137,000.00 | 137,000.00 | 137,000.00 | 137,000.00 | 137,000.00 | 0.44% | - |
| Jun 10, 2025 | 136,400.00 | 136,400.00 | 136,400.00 | 136,400.00 | 136,400.00 | 0.74% | - |
| Jun 9, 2025 | 135,400.00 | 135,400.00 | 135,400.00 | 135,400.00 | 135,400.00 | 0.15% | - |
| Jun 6, 2025 | 135,200.00 | 135,200.00 | 135,200.00 | 135,200.00 | 135,200.00 | -1.46% | - |
| Jun 5, 2025 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | 0.15% | - |
| Jun 4, 2025 | 137,000.00 | 137,000.00 | 137,000.00 | 137,000.00 | 137,000.00 | -0.29% | - |
| Jun 3, 2025 | 137,400.00 | 137,400.00 | 137,400.00 | 137,400.00 | 137,400.00 | 0.29% | - |
| Jun 2, 2025 | 137,000.00 | 137,000.00 | 137,000.00 | 137,000.00 | 137,000.00 | -0.15% | - |
| May 30, 2025 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | 1.48% | - |
| May 29, 2025 | 135,200.00 | 135,200.00 | 135,200.00 | 135,200.00 | 135,200.00 | -0.44% | - |
| May 28, 2025 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | -0.15% | - |
| May 27, 2025 | 136,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | 1.34% | - |
| May 26, 2025 | 134,200.00 | 134,200.00 | 134,200.00 | 134,200.00 | 134,200.00 | 1.05% | - |