Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany · Delayed Price · Currency is EUR 10,240
-90 (-0.87%)
At close: Jun 1, 2026
FRA:LSPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |