Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 11,870
+140 (1.19%)
At close: Mar 27, 2026
FRA:LSPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11,840.00 | 11,870.00 | 11,810.00 | 11,870.00 | 11,870.00 | 1.19% | 2 |
| Mar 26, 2026 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | -0.59% | - |
| Mar 25, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.60% | - |
| Mar 24, 2026 | 11,550.00 | 11,730.00 | 11,550.00 | 11,730.00 | 11,730.00 | 0.26% | 6 |
| Mar 23, 2026 | 11,470.00 | 11,700.00 | 11,470.00 | 11,700.00 | 11,700.00 | 2.63% | 1 |
| Mar 20, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -3.14% | - |
| Mar 19, 2026 | 11,770.00 | 11,770.00 | 11,770.00 | 11,770.00 | 11,770.00 | -1.26% | 5 |
| Mar 18, 2026 | 12,260.00 | 12,260.00 | 11,920.00 | 11,920.00 | 11,920.00 | -2.30% | 5 |
| Mar 17, 2026 | 12,140.00 | 12,200.00 | 12,140.00 | 12,200.00 | 12,200.00 | -3.10% | 1 |
| Mar 16, 2026 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 1.37% | 3 |
| Mar 13, 2026 | 12,280.00 | 12,450.00 | 12,280.00 | 12,420.00 | 12,420.00 | 4.28% | 2 |
| Mar 12, 2026 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 1.02% | - |
| Mar 11, 2026 | 12,100.00 | 12,100.00 | 11,790.00 | 11,790.00 | 11,790.00 | -2.64% | 3 |
| Mar 10, 2026 | 13,210.00 | 13,210.00 | 11,990.00 | 12,110.00 | 12,110.00 | -9.15% | 5 |
| Mar 9, 2026 | 13,150.00 | 13,330.00 | 13,150.00 | 13,330.00 | 13,330.00 | -0.52% | 1 |
| Mar 6, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | - |
| Mar 5, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | -0.15% | - |
| Mar 4, 2026 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 0.75% | - |
| Mar 3, 2026 | 13,680.00 | 13,680.00 | 13,370.00 | 13,370.00 | 13,370.00 | -2.34% | 1 |
| Mar 2, 2026 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | -1.01% | - |
| Feb 27, 2026 | 13,950.00 | 13,950.00 | 13,830.00 | 13,830.00 | 13,830.00 | -0.43% | 2 |
| Feb 26, 2026 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | -1.77% | - |
| Feb 25, 2026 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | -0.49% | - |
| Feb 24, 2026 | 13,780.00 | 14,210.00 | 13,780.00 | 14,210.00 | 14,210.00 | 2.67% | 2 |
| Feb 23, 2026 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | -0.50% | - |
| Feb 20, 2026 | 13,970.00 | 13,970.00 | 13,910.00 | 13,910.00 | 13,910.00 | 0.72% | 1 |
| Feb 19, 2026 | 13,580.00 | 13,810.00 | 13,580.00 | 13,810.00 | 13,810.00 | 1.32% | 1 |
| Feb 18, 2026 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | 2.25% | - |
| Feb 17, 2026 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | -0.37% | - |
| Feb 16, 2026 | 13,260.00 | 13,380.00 | 13,260.00 | 13,380.00 | 13,380.00 | 0.98% | 1 |
| Feb 13, 2026 | 13,210.00 | 13,260.00 | 13,210.00 | 13,250.00 | 13,250.00 | 0.38% | 2 |
| Feb 12, 2026 | 13,120.00 | 13,200.00 | 13,050.00 | 13,200.00 | 13,200.00 | 0.76% | 2 |
| Feb 11, 2026 | 12,750.00 | 13,100.00 | 12,750.00 | 13,100.00 | 13,100.00 | 2.99% | 3 |
| Feb 10, 2026 | 12,670.00 | 12,720.00 | 12,670.00 | 12,720.00 | 12,720.00 | -0.08% | 1 |
| Feb 9, 2026 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 0.63% | - |
| Feb 6, 2026 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0.40% | 5 |
| Feb 5, 2026 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 4.30% | 2 |
| Feb 4, 2026 | 12,180.00 | 12,180.00 | 12,080.00 | 12,080.00 | 12,080.00 | -1.39% | 1 |
| Feb 3, 2026 | 12,320.00 | 12,320.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.08% | 2 |
| Feb 2, 2026 | 12,000.00 | 12,240.00 | 12,000.00 | 12,240.00 | 12,240.00 | 0.58% | 3 |
| Jan 30, 2026 | 11,980.00 | 12,170.00 | 11,980.00 | 12,170.00 | 12,170.00 | 1.50% | 7 |
| Jan 29, 2026 | 11,820.00 | 12,000.00 | 11,820.00 | 11,990.00 | 11,990.00 | 1.52% | 5 |
| Jan 28, 2026 | 11,870.00 | 11,870.00 | 11,810.00 | 11,810.00 | 11,810.00 | -0.67% | 1 |
| Jan 27, 2026 | 11,820.00 | 11,890.00 | 11,820.00 | 11,890.00 | 11,890.00 | 1.11% | 2 |
| Jan 26, 2026 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 11,760.00 | 0.34% | 1 |
| Jan 23, 2026 | 11,690.00 | 11,720.00 | 11,620.00 | 11,720.00 | 11,720.00 | -1.68% | 3 |
| Jan 22, 2026 | 11,940.00 | 11,940.00 | 11,880.00 | 11,920.00 | 11,920.00 | -0.08% | 9 |
| Jan 21, 2026 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | -0.17% | 2 |
| Jan 20, 2026 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | -0.08% | - |
| Jan 19, 2026 | 11,860.00 | 11,970.00 | 11,860.00 | 11,960.00 | 11,960.00 | -0.33% | 5 |