Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany · Delayed Price · Currency is EUR 99,500
+500 (0.51%)
At close: Aug 25, 2026
FRA:LSPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | 0.51% | - |
| Aug 24, 2026 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | - | - |
| Aug 21, 2026 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | -1.00% | - |
| Aug 20, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | - | - |
| Aug 19, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -0.50% | - |
| Aug 18, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | - | - |
| Aug 17, 2026 | 101,000.00 | 101,000.00 | 100,500.00 | 100,500.00 | 100,500.00 | -0.99% | 1 |
| Aug 14, 2026 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 1.50% | - |
| Aug 13, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -0.50% | - |
| Aug 12, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | -1.47% | - |
| Aug 11, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -0.49% | - |
| Aug 10, 2026 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | 0.99% | - |
| Aug 7, 2026 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | -0.49% | - |
| Aug 6, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 1.49% | - |
| Aug 5, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | - | - |
| Aug 4, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | -0.50% | - |
| Aug 3, 2026 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | 101,000.00 | -0.98% | 10 |
| Jul 31, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -0.97% | - |
| Jul 30, 2026 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | 1.48% | - |
| Jul 29, 2026 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 1.00% | - |
| Jul 28, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 0.50% | - |
| Jul 27, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | - | - |
| Jul 24, 2026 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -1.96% | - |
| Jul 23, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | - | - |
| Jul 22, 2026 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | -2.39% | - |
| Jul 21, 2026 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | -1.42% | - |
| Jul 20, 2026 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | -1.40% | - |
| 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% | - |