Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany · Delayed Price · Currency is EUR 109,000
-2,000 (-1.80%)
At close: Apr 23, 2026
FRA:LSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 111,000.00 | 111,000.00 | 111,000.00 | 111,000.00 | 111,000.00 | -3.48% | - |
| Apr 21, 2026 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 0.88% | - |
| Apr 20, 2026 | 114,000.00 | 114,000.00 | 114,000.00 | 114,000.00 | 114,000.00 | -0.87% | - |
| Apr 17, 2026 | 112,500.00 | 115,000.00 | 112,500.00 | 115,000.00 | 113,043.70 | - | 1 |
| Apr 16, 2026 | 115,000.00 | 115,000.00 | 115,000.00 | 115,000.00 | 113,043.70 | -0.86% | 2 |
| Apr 15, 2026 | 116,000.00 | 116,000.00 | 116,000.00 | 116,000.00 | 114,026.69 | -0.85% | - |
| Apr 14, 2026 | 116,500.00 | 117,000.00 | 116,500.00 | 117,000.00 | 115,009.68 | 1.30% | 1 |
| Apr 13, 2026 | 115,500.00 | 115,500.00 | 115,500.00 | 115,500.00 | 113,535.19 | -1.70% | - |
| Apr 10, 2026 | 117,500.00 | 117,500.00 | 117,500.00 | 117,500.00 | 115,501.17 | -2.49% | - |
| Apr 9, 2026 | 120,500.00 | 120,500.00 | 120,500.00 | 120,500.00 | 118,450.14 | 0.42% | - |
| Apr 8, 2026 | 120,000.00 | 120,000.00 | 120,000.00 | 120,000.00 | 117,958.64 | -0.83% | - |
| Apr 7, 2026 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 118,941.63 | 0.17% | - |
| Apr 2, 2026 | 120,800.00 | 120,800.00 | 120,800.00 | 120,800.00 | 118,745.03 | -3.21% | - |
| Apr 1, 2026 | 124,800.00 | 124,800.00 | 124,800.00 | 124,800.00 | 122,676.99 | 1.46% | - |
| Mar 31, 2026 | 123,000.00 | 123,000.00 | 123,000.00 | 123,000.00 | 120,907.61 | 2.16% | - |
| Mar 30, 2026 | 120,400.00 | 120,400.00 | 120,400.00 | 120,400.00 | 118,351.84 | 0.17% | - |
| Mar 27, 2026 | 120,200.00 | 120,200.00 | 120,200.00 | 120,200.00 | 118,155.24 | 1.69% | - |
| Mar 26, 2026 | 118,200.00 | 118,200.00 | 118,200.00 | 118,200.00 | 116,189.26 | -1.01% | - |
| Mar 25, 2026 | 119,400.00 | 119,400.00 | 119,400.00 | 119,400.00 | 117,368.85 | -1.00% | - |
| Mar 24, 2026 | 116,800.00 | 120,600.00 | 116,800.00 | 120,600.00 | 118,548.44 | 3.43% | 2 |
| Mar 23, 2026 | 116,600.00 | 116,600.00 | 116,600.00 | 116,600.00 | 114,616.48 | -2.18% | - |
| Mar 20, 2026 | 116,800.00 | 119,200.00 | 116,800.00 | 119,200.00 | 117,172.25 | -0.67% | 1 |
| Mar 19, 2026 | 120,000.00 | 120,600.00 | 120,000.00 | 120,000.00 | 117,958.64 | -2.91% | 2 |
| Mar 18, 2026 | 123,600.00 | 123,600.00 | 123,600.00 | 123,600.00 | 121,497.40 | 0.32% | - |
| Mar 17, 2026 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | 121,104.21 | -3.60% | - |
| Mar 16, 2026 | 127,800.00 | 127,800.00 | 127,800.00 | 127,800.00 | 125,625.95 | 1.11% | - |
| Mar 13, 2026 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 124,249.77 | 3.61% | - |
| Mar 12, 2026 | 122,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | 119,924.62 | -1.29% | - |
| Mar 11, 2026 | 123,600.00 | 123,600.00 | 123,600.00 | 123,600.00 | 121,497.40 | -7.49% | - |
| Mar 10, 2026 | 133,600.00 | 133,600.00 | 133,600.00 | 133,600.00 | 131,327.29 | -1.91% | - |
| Mar 9, 2026 | 136,200.00 | 136,200.00 | 136,200.00 | 136,200.00 | 133,883.06 | 3.50% | - |
| Mar 6, 2026 | 131,600.00 | 131,600.00 | 131,600.00 | 131,600.00 | 129,361.31 | -1.05% | - |
| Mar 5, 2026 | 133,000.00 | 133,000.00 | 133,000.00 | 133,000.00 | 130,737.50 | -2.06% | - |
| Mar 4, 2026 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | 133,489.86 | -0.15% | - |
| Mar 3, 2026 | 136,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | 133,686.46 | - | 1 |
| Mar 2, 2026 | 136,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | 133,686.46 | -1.31% | - |
| Feb 27, 2026 | 137,800.00 | 137,800.00 | 137,800.00 | 137,800.00 | 135,455.84 | -1.15% | - |
| Feb 26, 2026 | 139,400.00 | 139,400.00 | 139,400.00 | 139,400.00 | 137,028.62 | -0.43% | - |
| Feb 25, 2026 | 140,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 137,618.42 | -0.14% | - |
| Feb 24, 2026 | 137,800.00 | 140,200.00 | 137,800.00 | 140,200.00 | 137,815.01 | 1.45% | 1 |
| Feb 23, 2026 | 138,200.00 | 138,200.00 | 138,200.00 | 138,200.00 | 135,849.04 | -0.86% | - |
| Feb 20, 2026 | 139,400.00 | 139,400.00 | 139,400.00 | 139,400.00 | 137,028.62 | 2.65% | - |
| Feb 19, 2026 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | 133,489.86 | -0.59% | - |
| Feb 18, 2026 | 136,600.00 | 136,600.00 | 136,600.00 | 136,600.00 | 134,276.25 | 1.34% | - |
| Feb 17, 2026 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | 132,506.88 | 0.75% | - |
| Feb 16, 2026 | 133,800.00 | 133,800.00 | 133,800.00 | 133,800.00 | 131,523.89 | -0.89% | - |
| Feb 13, 2026 | 130,800.00 | 135,000.00 | 130,800.00 | 135,000.00 | 132,703.47 | - | 1 |
| Feb 12, 2026 | 133,200.00 | 135,000.00 | 133,200.00 | 135,000.00 | 132,703.47 | 1.81% | 1 |
| Feb 11, 2026 | 130,600.00 | 132,600.00 | 130,600.00 | 132,600.00 | 130,344.30 | 2.31% | 2 |
| Feb 10, 2026 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 127,395.33 | -0.31% | - |