Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 9,650.00
-135.00 (-1.38%)
At close: Aug 25, 2026
FRA:LSPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 10,150.00 | 10,150.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.09% | 17 |
| Jul 9, 2026 | 10,440.00 | 10,440.00 | 10,110.00 | 10,110.00 | 10,110.00 | -2.98% | 16 |
| Jul 8, 2026 | 10,490.00 | 10,490.00 | 10,420.00 | 10,420.00 | 10,420.00 | -1.33% | 2 |
| Jul 7, 2026 | 10,260.00 | 10,560.00 | 10,260.00 | 10,560.00 | 10,560.00 | 2.52% | 5 |
| Jul 6, 2026 | 10,450.00 | 10,450.00 | 10,280.00 | 10,300.00 | 10,300.00 | -1.25% | 3 |
| Jul 3, 2026 | 10,620.00 | 10,620.00 | 10,430.00 | 10,430.00 | 10,430.00 | 1.36% | 13 |
| Jul 2, 2026 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 1.98% | - |
| Jul 1, 2026 | 10,210.00 | 10,210.00 | 10,090.00 | 10,090.00 | 10,090.00 | -1.18% | 18 |
| Jun 30, 2026 | 10,340.00 | 10,340.00 | 10,210.00 | 10,210.00 | 10,210.00 | -1.16% | 4 |
| Jun 29, 2026 | 10,340.00 | 10,340.00 | 10,210.00 | 10,330.00 | 10,330.00 | -1.24% | 2 |
| Jun 26, 2026 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.58% | - |
| Jun 25, 2026 | 10,510.00 | 10,510.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.67% | 2 |
| Jun 24, 2026 | 10,270.00 | 10,470.00 | 10,270.00 | 10,470.00 | 10,470.00 | 7.22% | 1 |
| Jun 23, 2026 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.51% | - |
| Jun 22, 2026 | 9,780.00 | 9,780.00 | 9,715.00 | 9,715.00 | 9,715.00 | -0.36% | 1 |
| Jun 19, 2026 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.36% | - |
| Jun 18, 2026 | 9,795.00 | 9,795.00 | 9,750.00 | 9,785.00 | 9,785.00 | -1.26% | 2 |
| Jun 17, 2026 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 9,910.00 | 0.10% | - |