Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 10,690
+100 (0.94%)
At close: Apr 23, 2026
FRA:LSPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 10,770.00 | 10,770.00 | 10,590.00 | 10,590.00 | 10,590.00 | -1.12% | 6 |
| Apr 21, 2026 | 11,110.00 | 11,110.00 | 10,710.00 | 10,710.00 | 10,710.00 | -2.46% | 6 |
| Apr 20, 2026 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | 10,980.00 | -2.66% | - |
| Apr 17, 2026 | 11,280.00 | 11,280.00 | 11,280.00 | 11,280.00 | 11,084.37 | 2.27% | - |
| Apr 16, 2026 | 11,140.00 | 11,140.00 | 10,960.00 | 11,030.00 | 10,838.71 | -2.73% | 10 |
| Apr 15, 2026 | 11,340.00 | 11,340.00 | 11,340.00 | 11,340.00 | 11,143.33 | -1.05% | - |
| Apr 14, 2026 | 11,460.00 | 11,460.00 | 11,460.00 | 11,460.00 | 11,261.25 | -0.09% | - |
| Apr 13, 2026 | 11,280.00 | 11,470.00 | 11,280.00 | 11,470.00 | 11,271.07 | -1.71% | 6 |
| Apr 10, 2026 | 11,670.00 | 11,670.00 | 11,670.00 | 11,670.00 | 11,467.61 | -1.02% | - |
| Apr 9, 2026 | 11,850.00 | 11,850.00 | 11,790.00 | 11,790.00 | 11,585.52 | -0.92% | 2 |
| Apr 8, 2026 | 12,310.00 | 12,310.00 | 11,880.00 | 11,900.00 | 11,693.62 | -1.24% | 2 |
| Apr 7, 2026 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 11,841.02 | 0.58% | - |
| Apr 2, 2026 | 11,980.00 | 11,980.00 | 11,980.00 | 11,980.00 | 11,772.23 | -1.24% | - |
| Apr 1, 2026 | 12,430.00 | 12,430.00 | 12,130.00 | 12,130.00 | 11,919.63 | -0.08% | 1 |
| Mar 31, 2026 | 12,100.00 | 12,140.00 | 12,100.00 | 12,140.00 | 11,929.45 | 1.08% | 10 |
| Mar 30, 2026 | 11,950.00 | 12,050.00 | 11,950.00 | 12,010.00 | 11,801.71 | 1.18% | 2 |
| Mar 27, 2026 | 11,840.00 | 11,870.00 | 11,810.00 | 11,870.00 | 11,664.14 | 1.19% | 2 |
| Mar 26, 2026 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,526.57 | -0.59% | - |
| Mar 25, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,595.35 | 0.60% | - |
| Mar 24, 2026 | 11,550.00 | 11,730.00 | 11,550.00 | 11,730.00 | 11,526.57 | 0.26% | 6 |
| Mar 23, 2026 | 11,470.00 | 11,700.00 | 11,470.00 | 11,700.00 | 11,497.09 | 2.63% | 1 |
| Mar 20, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,202.29 | -3.14% | - |
| Mar 19, 2026 | 11,770.00 | 11,770.00 | 11,770.00 | 11,770.00 | 11,565.87 | -1.26% | 5 |
| Mar 18, 2026 | 12,260.00 | 12,260.00 | 11,920.00 | 11,920.00 | 11,713.27 | -2.30% | 5 |
| Mar 17, 2026 | 12,140.00 | 12,200.00 | 12,140.00 | 12,200.00 | 11,988.41 | -3.10% | 1 |
| Mar 16, 2026 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 12,371.65 | 1.37% | 3 |
| Mar 13, 2026 | 12,280.00 | 12,450.00 | 12,280.00 | 12,420.00 | 12,204.60 | 4.28% | 2 |
| Mar 12, 2026 | 11,910.00 | 11,910.00 | 11,910.00 | 11,910.00 | 11,703.44 | 1.02% | - |
| Mar 11, 2026 | 12,100.00 | 12,100.00 | 11,790.00 | 11,790.00 | 11,585.52 | -2.64% | 3 |
| Mar 10, 2026 | 13,210.00 | 13,210.00 | 11,990.00 | 12,110.00 | 11,899.98 | -9.15% | 5 |
| Mar 9, 2026 | 13,150.00 | 13,330.00 | 13,150.00 | 13,330.00 | 13,098.82 | -0.52% | 1 |
| Mar 6, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,167.60 | -0.37% | - |
| Mar 5, 2026 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,216.74 | -0.15% | - |
| Mar 4, 2026 | 13,470.00 | 13,470.00 | 13,470.00 | 13,470.00 | 13,236.39 | 0.75% | - |
| Mar 3, 2026 | 13,680.00 | 13,680.00 | 13,370.00 | 13,370.00 | 13,138.12 | -2.34% | 1 |
| Mar 2, 2026 | 13,690.00 | 13,690.00 | 13,690.00 | 13,690.00 | 13,452.57 | -1.01% | - |
| Feb 27, 2026 | 13,950.00 | 13,950.00 | 13,830.00 | 13,830.00 | 13,590.15 | -0.43% | 2 |
| Feb 26, 2026 | 13,890.00 | 13,890.00 | 13,890.00 | 13,890.00 | 13,649.10 | -1.77% | - |
| Feb 25, 2026 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 13,894.77 | -0.49% | - |
| Feb 24, 2026 | 13,780.00 | 14,210.00 | 13,780.00 | 14,210.00 | 13,963.55 | 2.67% | 2 |
| Feb 23, 2026 | 13,840.00 | 13,840.00 | 13,840.00 | 13,840.00 | 13,599.97 | -0.50% | - |
| Feb 20, 2026 | 13,970.00 | 13,970.00 | 13,910.00 | 13,910.00 | 13,668.76 | 0.72% | 1 |
| Feb 19, 2026 | 13,580.00 | 13,810.00 | 13,580.00 | 13,810.00 | 13,570.49 | 1.32% | 1 |
| Feb 18, 2026 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | 13,393.61 | 2.25% | - |
| Feb 17, 2026 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,098.82 | -0.37% | - |
| Feb 16, 2026 | 13,260.00 | 13,380.00 | 13,260.00 | 13,380.00 | 13,147.95 | 0.98% | 1 |
| Feb 13, 2026 | 13,210.00 | 13,260.00 | 13,210.00 | 13,250.00 | 13,020.20 | 0.38% | 2 |
| Feb 12, 2026 | 13,120.00 | 13,200.00 | 13,050.00 | 13,200.00 | 12,971.07 | 0.76% | 2 |
| Feb 11, 2026 | 12,750.00 | 13,100.00 | 12,750.00 | 13,100.00 | 12,872.81 | 2.99% | 3 |
| Feb 10, 2026 | 12,670.00 | 12,720.00 | 12,670.00 | 12,720.00 | 12,499.40 | -0.08% | 1 |