Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 9,155.00
+10.00 (0.11%)
At close: Sep 18, 2026
FRA:LSPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 10,020.00 | 10,120.00 | 10,020.00 | 10,120.00 | 10,120.00 | 0.80% | 1 |
| Aug 13, 2026 | 9,965.00 | 10,040.00 | 9,965.00 | 10,040.00 | 10,040.00 | -0.10% | 5 |
| Aug 12, 2026 | 10,060.00 | 10,060.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.76% | 3 |
| Aug 11, 2026 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | 10,230.00 | -0.29% | 1 |
| Aug 10, 2026 | 10,150.00 | 10,260.00 | 10,150.00 | 10,260.00 | 10,260.00 | 2.09% | 1 |
| Aug 7, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.65% | - |
| Aug 6, 2026 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 0.81% | - |
| Aug 5, 2026 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | -0.55% | - |
| Aug 4, 2026 | 10,020.00 | 10,020.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.40% | 3 |
| Aug 3, 2026 | 10,110.00 | 10,110.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.40% | 3 |
| Jul 31, 2026 | 10,230.00 | 10,230.00 | 10,020.00 | 10,040.00 | 10,040.00 | -1.57% | 2 |
| Jul 30, 2026 | 10,140.00 | 10,200.00 | 10,140.00 | 10,200.00 | 10,200.00 | -0.49% | 8 |
| Jul 29, 2026 | 10,070.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,250.00 | 2.71% | 3 |
| Jul 28, 2026 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.05% | - |
| Jul 27, 2026 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.25% | - |
| Jul 24, 2026 | 9,860.00 | 9,950.00 | 9,860.00 | 9,950.00 | 9,950.00 | 0.51% | 1 |
| Jul 23, 2026 | 10,120.00 | 10,120.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.46% | 2 |
| Jul 22, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 2.01% | - |
| Jul 21, 2026 | 10,330.00 | 10,580.00 | 9,950.00 | 9,950.00 | 9,950.00 | -4.51% | 6 |
| Jul 20, 2026 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | -1.42% | - |
| Jul 17, 2026 | 10,340.00 | 10,570.00 | 10,340.00 | 10,570.00 | 10,570.00 | 1.25% | 5 |
| Jul 16, 2026 | 10,170.00 | 10,440.00 | 10,170.00 | 10,440.00 | 10,440.00 | 3.88% | 2 |
| Jul 15, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.37% | - |
| Jul 14, 2026 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | -0.10% | - |
| Jul 13, 2026 | 9,970.00 | 10,200.00 | 9,970.00 | 10,200.00 | 10,200.00 | 2.00% | 7 |