Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany · Delayed Price · Currency is EUR 92,000
-1,000 (-1.08%)
At close: Oct 22, 2026
FRA:LSPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 1.09% | - |
| Oct 22, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | -1.08% | - |
| Oct 21, 2026 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 0.54% | - |
| Oct 20, 2026 | 92,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | -0.54% | - |
| Oct 19, 2026 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 1.09% | - |
| Oct 16, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 5.75% | - |
| Oct 15, 2026 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | - | - |
| Oct 14, 2026 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 0.58% | - |
| Oct 13, 2026 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | -0.57% | - |
| Oct 12, 2026 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 87,000.00 | 0.58% | - |
| Oct 9, 2026 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 86,500.00 | 1.76% | - |
| Oct 8, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 1.80% | - |
| Oct 7, 2026 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 83,500.00 | 0.60% | - |
| Oct 6, 2026 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | -1.19% | - |
| Oct 5, 2026 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | 84,000.00 | -1.18% | - |
| Oct 2, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | -1.16% | - |
| Oct 1, 2026 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | 86,000.00 | -0.58% | - |
| Sep 30, 2026 | 85,500.00 | 86,500.00 | 85,500.00 | 86,500.00 | 86,500.00 | -3.89% | 1 |
| Sep 29, 2026 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | 90,000.00 | -4.26% | - |
| Sep 28, 2026 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 0.53% | - |
| Sep 25, 2026 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | -0.53% | - |
| Sep 24, 2026 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -1.05% | - |
| Sep 23, 2026 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 1.06% | - |
| Sep 22, 2026 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -2.08% | - |
| Sep 21, 2026 | 94,000.00 | 96,000.00 | 94,000.00 | 96,000.00 | 96,000.00 | 2.13% | 1 |
| Sep 18, 2026 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 0.53% | - |
| Sep 17, 2026 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | - | - |
| Sep 16, 2026 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | -0.53% | - |
| Sep 15, 2026 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 2.17% | - |
| Sep 14, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | -1.60% | - |
| Sep 11, 2026 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | - | - |
| Sep 10, 2026 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | 93,500.00 | 2.19% | - |
| Sep 9, 2026 | 91,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | 91,500.00 | 1.10% | - |
| Sep 8, 2026 | 90,500.00 | 90,500.00 | 90,500.00 | 90,500.00 | 90,500.00 | -2.16% | - |
| Sep 7, 2026 | 92,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | -2.12% | - |
| Sep 4, 2026 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | -0.53% | 1 |
| Sep 3, 2026 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | -0.52% | - |
| Sep 2, 2026 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | -0.52% | - |
| Sep 1, 2026 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | 0.52% | - |
| Aug 31, 2026 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | -2.55% | 1 |
| Aug 28, 2026 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | -1.01% | - |
| Aug 27, 2026 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | - | 1 |
| Aug 26, 2026 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | 99,000.00 | -0.50% | - |
| 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 |