Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 10,460
+60 (0.58%)
At close: Jun 26, 2026
FRA:LSPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.05% | - |
| Jun 15, 2026 | 9,970.00 | 9,970.00 | 9,895.00 | 9,895.00 | 9,895.00 | -1.35% | 1 |
| Jun 12, 2026 | 10,060.00 | 10,060.00 | 10,030.00 | 10,030.00 | 10,030.00 | 0.65% | 1 |
| Jun 11, 2026 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.05% | - |
| Jun 10, 2026 | 10,030.00 | 10,030.00 | 9,960.00 | 9,960.00 | 9,960.00 | -0.80% | 3 |
| Jun 9, 2026 | 9,950.00 | 10,040.00 | 9,950.00 | 10,040.00 | 10,040.00 | 0.70% | 4 |
| Jun 8, 2026 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.15% | - |
| Jun 5, 2026 | 9,975.00 | 9,985.00 | 9,975.00 | 9,985.00 | 9,985.00 | -0.65% | 1 |
| Jun 4, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.75% | 1 |
| Jun 3, 2026 | 9,935.00 | 9,975.00 | 9,935.00 | 9,975.00 | 9,975.00 | -0.10% | 1 |
| Jun 2, 2026 | 10,090.00 | 10,090.00 | 9,970.00 | 9,985.00 | 9,985.00 | -2.49% | 13 |
| Jun 1, 2026 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | -0.87% | - |
| May 29, 2026 | 10,190.00 | 10,330.00 | 10,190.00 | 10,330.00 | 10,330.00 | 1.67% | 1 |
| May 28, 2026 | 10,180.00 | 10,180.00 | 10,140.00 | 10,160.00 | 10,160.00 | 0.49% | 5 |
| May 27, 2026 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | 10,110.00 | -1.56% | - |
| May 26, 2026 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | -1.25% | - |
| May 25, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1.27% | - |
| May 22, 2026 | 10,230.00 | 10,270.00 | 10,230.00 | 10,270.00 | 10,270.00 | 0.69% | 2 |
| May 21, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.49% | - |
| May 20, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.36% | - |
| May 19, 2026 | 10,130.00 | 10,290.00 | 10,130.00 | 10,290.00 | 10,290.00 | 2.69% | 1 |
| May 18, 2026 | 9,810.00 | 10,020.00 | 9,810.00 | 10,020.00 | 10,020.00 | -0.50% | 2 |
| May 15, 2026 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | -0.69% | - |
| May 14, 2026 | 10,120.00 | 10,140.00 | 10,120.00 | 10,140.00 | 10,140.00 | -0.49% | 2 |
| May 13, 2026 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 10,190.00 | 0.39% | - |
| May 12, 2026 | 9,835.00 | 10,150.00 | 9,835.00 | 10,150.00 | 10,150.00 | 1.20% | 17 |
| May 11, 2026 | 10,090.00 | 10,090.00 | 10,030.00 | 10,030.00 | 10,030.00 | -2.05% | 1 |
| May 8, 2026 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | 10,240.00 | -0.58% | - |
| May 7, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.39% | 7 |
| May 6, 2026 | 10,320.00 | 10,320.00 | 10,260.00 | 10,260.00 | 10,260.00 | -1.25% | 1 |
| May 5, 2026 | 10,380.00 | 10,400.00 | 10,380.00 | 10,390.00 | 10,390.00 | 0.29% | 2 |
| May 4, 2026 | 10,500.00 | 10,500.00 | 10,360.00 | 10,360.00 | 10,360.00 | 1.17% | 2 |
| Apr 30, 2026 | 10,210.00 | 10,240.00 | 10,210.00 | 10,240.00 | 10,240.00 | 0.10% | 1 |
| Apr 29, 2026 | 10,370.00 | 10,380.00 | 10,230.00 | 10,230.00 | 10,230.00 | -2.57% | 3 |
| Apr 28, 2026 | 10,390.00 | 10,500.00 | 10,390.00 | 10,500.00 | 10,500.00 | - | 1 |
| Apr 27, 2026 | 10,550.00 | 10,550.00 | 10,420.00 | 10,500.00 | 10,500.00 | -0.66% | 54 |
| Apr 24, 2026 | 10,670.00 | 10,700.00 | 10,570.00 | 10,570.00 | 10,570.00 | -1.12% | 3 |
| Apr 23, 2026 | 10,490.00 | 10,690.00 | 10,490.00 | 10,690.00 | 10,690.00 | 0.94% | 2 |
| 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 | -0.94% | - |
| 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 |