Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany · Delayed Price · Currency is EUR 120,200
+2,000 (1.69%)
At close: Mar 27, 2026
FRA:LSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 120,200.00 | 120,200.00 | 120,200.00 | 120,200.00 | 120,200.00 | 1.69% | - |
| Mar 26, 2026 | 118,200.00 | 118,200.00 | 118,200.00 | 118,200.00 | 118,200.00 | -1.01% | - |
| Mar 25, 2026 | 119,400.00 | 119,400.00 | 119,400.00 | 119,400.00 | 119,400.00 | -1.00% | - |
| Mar 24, 2026 | 116,800.00 | 120,600.00 | 116,800.00 | 120,600.00 | 120,600.00 | 3.43% | 2 |
| Mar 23, 2026 | 116,600.00 | 116,600.00 | 116,600.00 | 116,600.00 | 116,600.00 | -2.18% | - |
| Mar 20, 2026 | 116,800.00 | 119,200.00 | 116,800.00 | 119,200.00 | 119,200.00 | -0.67% | 1 |
| Mar 19, 2026 | 120,000.00 | 120,600.00 | 120,000.00 | 120,000.00 | 120,000.00 | -2.91% | 2 |
| Mar 18, 2026 | 123,600.00 | 123,600.00 | 123,600.00 | 123,600.00 | 123,600.00 | 0.32% | - |
| Mar 17, 2026 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | -3.60% | - |
| Mar 16, 2026 | 127,800.00 | 127,800.00 | 127,800.00 | 127,800.00 | 127,800.00 | 1.11% | - |
| Mar 13, 2026 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 3.61% | - |
| Mar 12, 2026 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | -1.29% | - |
| Mar 11, 2026 | 123,600.00 | 123,600.00 | 123,600.00 | 123,600.00 | 123,600.00 | -7.49% | - |
| Mar 10, 2026 | 133,600.00 | 133,600.00 | 133,600.00 | 133,600.00 | 133,600.00 | -1.91% | - |
| Mar 9, 2026 | 136,200.00 | 136,200.00 | 136,200.00 | 136,200.00 | 136,200.00 | 3.50% | - |
| Mar 6, 2026 | 131,600.00 | 131,600.00 | 131,600.00 | 131,600.00 | 131,600.00 | -1.05% | - |
| Mar 5, 2026 | 133,000.00 | 133,000.00 | 133,000.00 | 133,000.00 | 133,000.00 | -2.06% | - |
| Mar 4, 2026 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | -0.15% | - |
| Mar 3, 2026 | 136,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | - | 1 |
| Mar 2, 2026 | 136,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | -1.31% | - |
| Feb 27, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | -1.15% | - |
| Feb 26, 2026 | 139,400.00 | 139,400.00 | 139,400.00 | 139,400.00 | 139,400.00 | -0.43% | - |
| Feb 25, 2026 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | -0.14% | - |
| Feb 24, 2026 | 137,800.00 | 140,200.00 | 137,800.00 | 140,200.00 | 140,200.00 | 1.45% | 1 |
| Feb 23, 2026 | 138,200.00 | 138,200.00 | 138,200.00 | 138,200.00 | 138,200.00 | -0.86% | - |
| Feb 20, 2026 | 139,400.00 | 139,400.00 | 139,400.00 | 139,400.00 | 139,400.00 | 2.65% | - |
| Feb 19, 2026 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | -0.59% | - |
| Feb 18, 2026 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | 1.34% | - |
| Feb 17, 2026 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | 0.75% | - |
| Feb 16, 2026 | 133,800.00 | 133,800.00 | 133,800.00 | 133,800.00 | 133,800.00 | -0.89% | - |
| Feb 13, 2026 | 130,800.00 | 135,000.00 | 130,800.00 | 135,000.00 | 135,000.00 | - | 1 |
| Feb 12, 2026 | 133,200.00 | 135,000.00 | 133,200.00 | 135,000.00 | 135,000.00 | 1.81% | 1 |
| Feb 11, 2026 | 130,600.00 | 132,600.00 | 130,600.00 | 132,600.00 | 132,600.00 | 2.31% | 2 |
| Feb 10, 2026 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | -0.31% | - |
| Feb 9, 2026 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0.31% | - |
| Feb 6, 2026 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 2.53% | - |
| Feb 5, 2026 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 0.64% | - |
| Feb 4, 2026 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | -0.79% | - |
| Feb 3, 2026 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 1.12% | - |
| Feb 2, 2026 | 125,200.00 | 125,200.00 | 125,200.00 | 125,200.00 | 125,200.00 | 0.64% | - |
| Jan 30, 2026 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 2.30% | - |
| Jan 29, 2026 | 121,600.00 | 121,600.00 | 121,600.00 | 121,600.00 | 121,600.00 | -0.33% | - |
| Jan 28, 2026 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 0.49% | - |
| Jan 27, 2026 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | -1.30% | - |
| Jan 26, 2026 | 122,400.00 | 123,000.00 | 122,400.00 | 123,000.00 | 123,000.00 | 2.50% | 2 |
| Jan 23, 2026 | 121,000.00 | 121,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | -1.15% | 2 |
| Jan 22, 2026 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | -0.49% | - |
| Jan 21, 2026 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | -0.81% | - |
| Jan 20, 2026 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 1.99% | - |
| Jan 19, 2026 | 120,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | -1.31% | - |