Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 13,070
-110 (-0.83%)
At close: Sep 29, 2025
FRA:LSPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 13,150.00 | 13,150.00 | 13,070.00 | 13,070.00 | 13,070.00 | -0.83% | 5 |
| Sep 26, 2025 | 13,080.00 | 13,180.00 | 13,080.00 | 13,180.00 | 13,180.00 | 0.61% | 14 |
| Sep 25, 2025 | 13,210.00 | 13,210.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.83% | 3 |
| Sep 24, 2025 | 13,190.00 | 13,210.00 | 13,190.00 | 13,210.00 | 13,210.00 | -1.05% | 1 |
| Sep 23, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 0.07% | - |
| Sep 22, 2025 | 13,410.00 | 13,410.00 | 13,340.00 | 13,340.00 | 13,340.00 | 0.38% | 15 |
| Sep 19, 2025 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 0.83% | - |
| Sep 18, 2025 | 13,180.00 | 13,180.00 | 13,180.00 | 13,180.00 | 13,180.00 | -0.15% | - |
| Sep 17, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | - |
| Sep 16, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.22% | 3 |
| Sep 15, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.74% | 1 |
| Sep 12, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1.49% | - |
| Sep 11, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.19% | - |
| Sep 10, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.74% | - |
| Sep 9, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | - |
| Sep 8, 2025 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 4 |
| Sep 5, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.75% | - |
| Sep 4, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.76% | - |
| Sep 3, 2025 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 1 |
| Sep 2, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 2 |
| Sep 1, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.56% | - |
| Aug 29, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | - |
| Aug 28, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.78% | - |
| Aug 27, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Aug 26, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.59% | 2 |
| Aug 25, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | - |
| Aug 22, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | - |
| Aug 21, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 1 |
| Aug 20, 2025 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 4.07% | 1 |
| Aug 19, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 1 |
| Aug 18, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | - |
| Aug 15, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1 |
| Aug 14, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 2 |
| Aug 13, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 5 |
| Aug 12, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1 |
| Aug 11, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 16 |
| Aug 8, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1 |
| Aug 7, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 4 |
| Aug 6, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.56% | 1 |
| Aug 5, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 2 |
| Aug 4, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 2 |
| Aug 1, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 1 |
| 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 |