Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 9,250.00
+250.00 (2.78%)
At close: Oct 23, 2026
FRA:LSPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9,100.00 | 9,250.00 | 9,100.00 | 9,250.00 | 9,250.00 | 2.78% | 1 |
| Oct 22, 2026 | 8,925.00 | 9,000.00 | 8,925.00 | 9,000.00 | 9,000.00 | -1.80% | 11 |
| Oct 21, 2026 | 9,080.00 | 9,165.00 | 9,080.00 | 9,165.00 | 9,165.00 | 0.71% | 2 |
| Oct 20, 2026 | 8,960.00 | 9,100.00 | 8,960.00 | 9,100.00 | 9,100.00 | 1.62% | 12 |
| Oct 19, 2026 | 9,075.00 | 9,075.00 | 8,925.00 | 8,955.00 | 8,955.00 | -0.17% | 5 |
| Oct 16, 2026 | 9,015.00 | 9,015.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0.22% | 1 |
| Oct 15, 2026 | 8,340.00 | 8,950.00 | 8,340.00 | 8,950.00 | 8,950.00 | 6.74% | 4 |
| Oct 14, 2026 | 8,320.00 | 8,395.00 | 8,320.00 | 8,385.00 | 8,385.00 | 0.60% | 8 |
| Oct 13, 2026 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | -0.60% | - |
| Oct 12, 2026 | 8,415.00 | 8,425.00 | 8,360.00 | 8,385.00 | 8,385.00 | -0.53% | 10 |
| Oct 9, 2026 | 8,345.00 | 8,440.00 | 8,345.00 | 8,430.00 | 8,430.00 | 0.96% | 5 |
| Oct 8, 2026 | 8,140.00 | 8,350.00 | 8,140.00 | 8,350.00 | 8,350.00 | 1.46% | 8 |
| Oct 7, 2026 | 8,050.00 | 8,230.00 | 8,050.00 | 8,230.00 | 8,230.00 | 2.88% | 6 |
| Oct 6, 2026 | 8,010.00 | 8,030.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.06% | 7 |
| Oct 5, 2026 | 8,110.00 | 8,110.00 | 7,995.00 | 7,995.00 | 7,995.00 | -1.36% | 14 |
| Oct 2, 2026 | 8,190.00 | 8,190.00 | 8,055.00 | 8,105.00 | 8,105.00 | -0.67% | 11 |
| Oct 1, 2026 | 8,265.00 | 8,265.00 | 8,115.00 | 8,160.00 | 8,160.00 | -1.27% | 7 |
| Sep 30, 2026 | 8,180.00 | 8,265.00 | 8,180.00 | 8,265.00 | 8,265.00 | 0.18% | 2 |
| Sep 29, 2026 | 8,495.00 | 8,495.00 | 8,235.00 | 8,250.00 | 8,250.00 | -9.79% | 26 |
| Sep 28, 2026 | 9,060.00 | 9,145.00 | 9,045.00 | 9,145.00 | 9,145.00 | - | 3 |
| Sep 25, 2026 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | 9,145.00 | -0.38% | - |
| Sep 24, 2026 | 9,135.00 | 9,255.00 | 9,135.00 | 9,180.00 | 9,180.00 | -0.65% | 11 |
| Sep 23, 2026 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 0.49% | - |
| Sep 22, 2026 | 9,045.00 | 9,195.00 | 9,045.00 | 9,195.00 | 9,195.00 | 0.66% | 6 |
| Sep 21, 2026 | 9,245.00 | 9,245.00 | 9,135.00 | 9,135.00 | 9,135.00 | -0.22% | 2 |
| Sep 18, 2026 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 9,155.00 | 0.11% | - |
| Sep 17, 2026 | 9,125.00 | 9,145.00 | 9,125.00 | 9,145.00 | 9,145.00 | 0.11% | 4 |
| Sep 16, 2026 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 0.16% | - |
| Sep 15, 2026 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | -1.08% | - |
| Sep 14, 2026 | 8,825.00 | 9,220.00 | 8,825.00 | 9,220.00 | 9,220.00 | 3.02% | 16 |
| Sep 11, 2026 | 9,145.00 | 9,145.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.70% | 1 |
| Sep 10, 2026 | 9,010.00 | 9,105.00 | 9,010.00 | 9,105.00 | 9,105.00 | 0.61% | 2 |
| Sep 9, 2026 | 8,910.00 | 9,050.00 | 8,910.00 | 9,050.00 | 9,050.00 | 2.38% | 3 |
| Sep 8, 2026 | 8,790.00 | 8,840.00 | 8,790.00 | 8,840.00 | 8,840.00 | 0.80% | 4 |
| Sep 7, 2026 | 8,975.00 | 8,975.00 | 8,770.00 | 8,770.00 | 8,770.00 | -3.04% | 13 |
| Sep 4, 2026 | 9,055.00 | 9,055.00 | 9,045.00 | 9,045.00 | 9,045.00 | 1.06% | 1 |
| Sep 3, 2026 | 9,135.00 | 9,135.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.65% | 8 |
| Sep 2, 2026 | 9,220.00 | 9,220.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.19% | 6 |
| Sep 1, 2026 | 9,330.00 | 9,330.00 | 9,210.00 | 9,210.00 | 9,210.00 | -1.29% | 18 |
| Aug 31, 2026 | 9,230.00 | 9,330.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.32% | 5 |
| Aug 28, 2026 | 9,555.00 | 9,555.00 | 9,300.00 | 9,300.00 | 9,300.00 | -2.46% | 6 |
| Aug 27, 2026 | 9,725.00 | 9,725.00 | 9,535.00 | 9,535.00 | 9,535.00 | -1.35% | 1 |
| Aug 26, 2026 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.16% | - |
| Aug 25, 2026 | 9,865.00 | 9,865.00 | 9,650.00 | 9,650.00 | 9,650.00 | -1.38% | 11 |
| Aug 24, 2026 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.88% | 4 |
| Aug 21, 2026 | 9,725.00 | 9,725.00 | 9,680.00 | 9,700.00 | 9,700.00 | -0.77% | 16 |
| Aug 20, 2026 | 9,760.00 | 9,775.00 | 9,760.00 | 9,775.00 | 9,775.00 | 0.36% | 1 |
| Aug 19, 2026 | 9,855.00 | 9,855.00 | 9,740.00 | 9,740.00 | 9,740.00 | -1.22% | 2 |
| Aug 18, 2026 | 9,895.00 | 9,895.00 | 9,860.00 | 9,860.00 | 9,860.00 | -0.90% | 2 |
| Aug 17, 2026 | 9,990.00 | 9,990.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.68% | 1 |