Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany · Delayed Price · Currency is EUR 103,000
-500 (-0.48%)
At close: Jun 2, 2026
FRA:LSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 105,500.00 | 105,500.00 | 105,500.00 | 105,500.00 | 105,500.00 | -2.31% | - |
| May 7, 2026 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 0.93% | - |
| May 6, 2026 | 107,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | -1.38% | - |
| May 5, 2026 | 108,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | 108,500.00 | -2.25% | - |
| May 4, 2026 | 111,000.00 | 111,000.00 | 111,000.00 | 111,000.00 | 111,000.00 | 3.26% | - |
| Apr 30, 2026 | 107,500.00 | 107,500.00 | 107,500.00 | 107,500.00 | 107,500.00 | -0.46% | - |
| Apr 29, 2026 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | - | - |
| Apr 28, 2026 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | 108,000.00 | -0.92% | - |
| Apr 27, 2026 | 109,000.00 | 109,000.00 | 109,000.00 | 109,000.00 | 109,000.00 | -2.24% | - |
| Apr 24, 2026 | 111,500.00 | 111,500.00 | 111,500.00 | 111,500.00 | 111,500.00 | 2.29% | - |
| Apr 23, 2026 | 109,000.00 | 109,000.00 | 109,000.00 | 109,000.00 | 109,000.00 | -1.80% | - |
| 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 | 0.85% | - |
| 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 |