Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany · Delayed Price · Currency is EUR 107,500
+2,500 (2.38%)
At close: Jul 17, 2026
FRA:LSPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 107,500.00 | 107,500.00 | 107,500.00 | 107,500.00 | 107,500.00 | 2.38% | - |
| Jul 16, 2026 | 103,500.00 | 105,000.00 | 103,500.00 | 105,000.00 | 105,000.00 | 3.45% | 1 |
| Jul 15, 2026 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | -2.40% | - |
| Jul 14, 2026 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 0.97% | - |
| Jul 13, 2026 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 0.49% | 1 |
| Jul 10, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | -0.49% | - |
| Jul 9, 2026 | 105,000.00 | 105,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | -3.74% | 3 |
| Jul 8, 2026 | 107,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 2.88% | - |
| Jul 7, 2026 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | -1.89% | - |
| Jul 6, 2026 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | -0.47% | - |
| Jul 3, 2026 | 106,500.00 | 106,500.00 | 106,500.00 | 106,500.00 | 106,500.00 | 2.40% | - |
| Jul 2, 2026 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 0.97% | - |
| Jul 1, 2026 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | -1.90% | - |
| Jun 30, 2026 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0.48% | - |
| Jun 29, 2026 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | -2.34% | - |
| Jun 26, 2026 | 107,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 0.94% | - |
| Jun 25, 2026 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | - | - |
| Jun 24, 2026 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 0.95% | - |
| Jun 23, 2026 | 100,500.00 | 105,000.00 | 100,500.00 | 105,000.00 | 105,000.00 | 5.53% | 2 |
| Jun 22, 2026 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | -1.00% | - |
| Jun 19, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 1.52% | - |
| Jun 18, 2026 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | -1.00% | - |
| Jun 17, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -0.50% | - |
| Jun 16, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | -2.43% | - |
| Jun 15, 2026 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 0.49% | - |
| Jun 12, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | -0.49% | - |
| Jun 11, 2026 | 101,500.00 | 103,000.00 | 101,500.00 | 103,000.00 | 103,000.00 | 0.98% | 1 |
| Jun 10, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 0.49% | - |
| Jun 9, 2026 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | -0.98% | - |
| Jun 8, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 0.49% | - |
| Jun 5, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -0.49% | - |
| Jun 4, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 0.49% | - |
| Jun 3, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -0.97% | 1 |
| Jun 2, 2026 | 102,500.00 | 103,000.00 | 102,500.00 | 103,000.00 | 103,000.00 | -0.48% | 1 |
| Jun 1, 2026 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | -0.96% | - |
| May 29, 2026 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 0.48% | - |
| May 28, 2026 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 1.46% | 2 |
| May 27, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | -0.97% | 1 |
| May 26, 2026 | 104,500.00 | 104,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | -0.48% | 1 |
| May 25, 2026 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 0.48% | - |
| May 22, 2026 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | -2.36% | 1 |
| May 21, 2026 | 103,500.00 | 106,000.00 | 103,500.00 | 106,000.00 | 106,000.00 | 0.95% | 1 |
| May 20, 2026 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0.48% | - |
| May 19, 2026 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 1.95% | - |
| May 18, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | -1.91% | - |
| May 15, 2026 | 104,000.00 | 104,500.00 | 104,000.00 | 104,500.00 | 104,500.00 | - | 2 |
| May 14, 2026 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | - | - |
| May 13, 2026 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 2.45% | - |
| May 12, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -1.92% | - |
| May 11, 2026 | 105,500.00 | 105,500.00 | 104,000.00 | 104,000.00 | 104,000.00 | -1.42% | 1 |