Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany · Delayed Price · Currency is EUR 132,000
+2,000 (1.54%)
At close: Sep 8, 2025
FRA:LSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | - | - |
| Sep 8, 2025 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 1.54% | - |
| Sep 5, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0.62% | - |
| Sep 4, 2025 | 129,200.00 | 129,200.00 | 129,200.00 | 129,200.00 | 129,200.00 | 2.05% | - |
| Sep 3, 2025 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | -0.16% | - |
| Sep 2, 2025 | 126,800.00 | 126,800.00 | 126,800.00 | 126,800.00 | 126,800.00 | 0.16% | - |
| Sep 1, 2025 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 0.64% | - |
| Aug 29, 2025 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | - | - |
| Aug 28, 2025 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | 0.64% | - |
| Aug 27, 2025 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 0.81% | - |
| Aug 26, 2025 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | -0.32% | - |
| Aug 25, 2025 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | -0.48% | - |
| Aug 22, 2025 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | -0.79% | - |
| Aug 21, 2025 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 3.45% | - |
| Aug 20, 2025 | 121,800.00 | 121,800.00 | 121,800.00 | 121,800.00 | 121,800.00 | 0.66% | - |
| Aug 19, 2025 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | - | - |
| Aug 18, 2025 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | -0.17% | - |
| Aug 15, 2025 | 121,200.00 | 121,200.00 | 121,200.00 | 121,200.00 | 121,200.00 | 0.50% | - |
| Aug 14, 2025 | 120,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | -1.15% | - |
| Aug 13, 2025 | 120,600.00 | 122,000.00 | 120,600.00 | 122,000.00 | 122,000.00 | 0.99% | 1 |
| Aug 12, 2025 | 120,800.00 | 120,800.00 | 120,800.00 | 120,800.00 | 120,800.00 | -0.66% | - |
| Aug 11, 2025 | 121,600.00 | 121,600.00 | 121,600.00 | 121,600.00 | 121,600.00 | -2.41% | - |
| Aug 8, 2025 | 124,600.00 | 124,600.00 | 124,600.00 | 124,600.00 | 124,600.00 | 0.65% | 1 |
| Aug 7, 2025 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | -1.43% | - |
| Aug 6, 2025 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 0.48% | - |
| Aug 5, 2025 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 1.46% | - |
| Aug 4, 2025 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | -2.07% | - |
| 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% | - |