Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 13,000
+200 (1.56%)
At close: Jul 30, 2025
FRA:LSPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 2 |
| Jul 30, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.56% | - |
| Jul 29, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Jul 28, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 2 |
| Jul 25, 2025 | 13,200.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | -3.73% | 11 |
| Jul 24, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | - |
| Jul 23, 2025 | 13,600.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | -2.16% | 3 |
| Jul 22, 2025 | 14,600.00 | 14,600.00 | 13,696.00 | 13,696.00 | 13,696.00 | -5.54% | 1 |
| Jul 21, 2025 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 1 |
| Jul 18, 2025 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 3 |
| Jul 17, 2025 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 2.11% | 2 |
| Jul 16, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 1 |
| Jul 15, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1.43% | 4 |
| Jul 14, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Jul 11, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Jul 10, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.10% | 3 |
| Jul 9, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | - |
| Jul 8, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.70% | 1 |
| Jul 7, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.71% | - |
| Jul 4, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.40% | - |
| Jul 3, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 1 |
| Jul 2, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.70% | 1 |
| Jul 1, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 8 |
| Jun 30, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.39% | 1 |
| Jun 27, 2025 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 3.60% | 2 |
| Jun 26, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | - |
| Jun 25, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -4.14% | 3 |
| Jun 24, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.40% | - |
| Jun 23, 2025 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | -1.38% | 11 |
| Jun 20, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.69% | - |
| Jun 19, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -1.37% | - |
| Jun 18, 2025 | 14,300.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 2.10% | 4 |
| Jun 17, 2025 | 14,100.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 2 |
| Jun 16, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0.70% | - |
| Jun 13, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.70% | - |
| Jun 12, 2025 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 1.42% | 12 |
| Jun 11, 2025 | 14,000.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 3 |
| Jun 10, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Jun 9, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | - |
| Jun 6, 2025 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 4 |
| Jun 5, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.82% | 1 |
| Jun 4, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.71% | 5 |
| Jun 3, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 2 |
| Jun 2, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.70% | 1 |
| May 30, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0.71% | - |
| May 29, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | - |
| May 28, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | - |
| May 27, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | - |
| May 26, 2025 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 2.19% | 3 |
| May 23, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.74% | 2 |