Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 111,599
+800 (0.72%)
At close: Mar 27, 2026
LON:0QKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 110,800.00 | 111,600.00 | 109,998.90 | 111,599.16 | 111,599.16 | 0.72% | 43 |
| Mar 26, 2026 | 109,800.00 | 111,400.00 | 109,400.00 | 110,798.89 | 110,798.89 | 0.36% | 140 |
| Mar 25, 2026 | 111,000.00 | 111,000.00 | 109,600.00 | 110,400.00 | 110,400.00 | 1.47% | 3 |
| Mar 24, 2026 | 108,800.00 | 110,200.00 | 108,200.00 | 108,800.00 | 108,800.00 | 0.28% | 50 |
| Mar 23, 2026 | 108,200.00 | 111,400.00 | 107,400.00 | 108,499.19 | 108,499.19 | 0.08% | 13 |
| Mar 20, 2026 | 107,800.00 | 109,400.00 | 107,800.00 | 108,410.84 | 108,410.84 | 0.11% | 42 |
| Mar 19, 2026 | 110,600.00 | 111,200.00 | 107,600.00 | 108,288.69 | 108,288.69 | -2.32% | 23 |
| Mar 18, 2026 | 113,800.00 | 113,800.00 | 109,600.00 | 110,865.84 | 110,865.84 | -1.71% | 22 |
| Mar 17, 2026 | 113,600.00 | 113,800.00 | 112,200.00 | 112,800.00 | 112,800.00 | -1.35% | 14 |
| Mar 16, 2026 | 116,200.00 | 116,400.00 | 112,816.92 | 114,339.14 | 114,339.14 | -1.60% | 169 |
| Mar 13, 2026 | 115,200.00 | 116,400.00 | 114,400.00 | 116,199.13 | 116,199.13 | 0.69% | 4 |
| Mar 12, 2026 | 112,000.00 | 115,600.00 | 112,000.00 | 115,399.13 | 115,399.13 | 3.86% | 21 |
| Mar 11, 2026 | 112,600.00 | 112,600.00 | 110,400.00 | 111,109.17 | 111,109.17 | -2.38% | 20 |
| Mar 10, 2026 | 116,000.00 | 120,400.00 | 111,700.00 | 113,814.53 | 113,814.53 | -7.09% | 89 |
| Mar 9, 2026 | 122,800.00 | 123,400.00 | 121,000.00 | 122,499.08 | 122,499.08 | 0.51% | 6 |
| Mar 6, 2026 | 122,800.00 | 123,000.00 | 121,000.00 | 121,874.09 | 121,874.09 | -1.21% | 42 |
| Mar 5, 2026 | 123,600.00 | 125,000.00 | 122,200.00 | 123,365.74 | 123,365.74 | -0.19% | 28 |
| Mar 4, 2026 | 125,000.00 | 125,200.00 | 122,800.00 | 123,599.07 | 123,599.07 | -0.16% | 5 |
| Mar 3, 2026 | 124,400.00 | 125,600.00 | 122,000.00 | 123,799.07 | 123,799.07 | -1.43% | 57 |
| Mar 2, 2026 | 126,400.00 | 127,400.00 | 124,800.00 | 125,600.00 | 125,600.00 | -0.95% | 7 |
| Feb 27, 2026 | 127,000.00 | 127,200.00 | 124,000.00 | 126,799.05 | 126,799.05 | -1.07% | 23 |
| Feb 26, 2026 | 128,000.00 | 129,000.00 | 126,600.00 | 128,165.71 | 128,165.71 | 0.13% | 27 |
| Feb 25, 2026 | 129,600.00 | 129,600.00 | 126,600.00 | 128,000.00 | 128,000.00 | -0.62% | 30 |
| Feb 24, 2026 | 127,400.00 | 130,400.00 | 126,000.00 | 128,798.71 | 128,798.71 | 1.47% | 8 |
| Feb 23, 2026 | 127,800.00 | 127,800.00 | 126,200.00 | 126,932.38 | 126,932.38 | -0.26% | 11 |
| Feb 20, 2026 | 127,200.00 | 128,200.00 | 125,800.00 | 127,265.71 | 127,265.71 | 0.87% | 5 |
| Feb 19, 2026 | 123,800.00 | 127,400.00 | 123,800.00 | 126,163.76 | 126,163.76 | 1.45% | 18 |
| Feb 18, 2026 | 125,400.00 | 125,400.00 | 123,800.00 | 124,365.73 | 124,365.73 | -0.98% | 8 |
| Feb 17, 2026 | 123,600.00 | 125,600.00 | 122,200.00 | 125,599.06 | 125,599.06 | 1.62% | 11 |
| Feb 16, 2026 | 122,600.00 | 124,400.00 | 122,600.00 | 123,599.07 | 123,599.07 | 0.37% | 2 |
| Feb 13, 2026 | 123,800.00 | 124,600.00 | 122,800.00 | 123,149.08 | 123,149.08 | 0.61% | 4 |
| Feb 12, 2026 | 122,600.00 | 123,999.07 | 120,600.00 | 122,399.08 | 122,399.08 | -0.33% | 31 |
| Feb 11, 2026 | 119,800.00 | 122,824.56 | 119,000.00 | 122,800.00 | 122,800.00 | 2.81% | 55 |
| Feb 10, 2026 | 119,800.00 | 120,400.00 | 119,200.00 | 119,439.10 | 119,439.10 | 0.35% | 7 |
| Feb 9, 2026 | 120,400.00 | 120,400.00 | 118,600.00 | 119,027.68 | 119,027.68 | -0.64% | 11 |
| Feb 6, 2026 | 120,000.00 | 120,400.00 | 119,000.00 | 119,799.10 | 119,799.10 | 0.95% | 51 |
| Feb 5, 2026 | 116,400.00 | 119,999.10 | 116,200.00 | 118,674.11 | 118,674.11 | 0.91% | 16 |
| Feb 4, 2026 | 116,200.00 | 117,600.00 | 114,400.00 | 117,599.12 | 117,599.12 | 1.03% | 28 |
| Feb 3, 2026 | 116,800.00 | 117,000.00 | 115,400.00 | 116,399.13 | 116,399.13 | 0.38% | 1 |
| Feb 2, 2026 | 115,200.00 | 117,800.00 | 115,000.00 | 115,959.13 | 115,959.13 | 1.01% | 16 |
| Jan 30, 2026 | 113,600.00 | 115,600.00 | 113,600.00 | 114,799.14 | 114,799.14 | 0.01% | 11 |
| Jan 29, 2026 | 112,800.00 | 114,800.00 | 111,800.00 | 114,791.39 | 114,791.39 | 2.58% | 11 |
| Jan 28, 2026 | 113,200.00 | 113,200.00 | 111,600.00 | 111,899.16 | 111,899.16 | -0.80% | 8 |
| Jan 27, 2026 | 113,000.00 | 113,600.00 | 112,200.00 | 112,796.05 | 112,796.05 | 0.18% | 17 |
| Jan 26, 2026 | 114,000.00 | 114,000.00 | 112,000.00 | 112,595.50 | 112,595.50 | -0.88% | 10 |
| Jan 23, 2026 | 113,200.00 | 113,599.15 | 110,800.00 | 113,596.02 | 113,596.02 | 0.12% | 30 |
| Jan 22, 2026 | 113,600.00 | 114,200.00 | 112,800.00 | 113,456.29 | 113,456.29 | -0.12% | 39 |
| Jan 21, 2026 | 114,000.00 | 114,000.00 | 112,400.00 | 113,591.48 | 113,591.48 | -0.18% | 13 |
| Jan 20, 2026 | 115,400.00 | 115,400.00 | 112,800.00 | 113,798.29 | 113,798.29 | -0.12% | 21 |
| Jan 19, 2026 | 114,800.00 | 115,400.00 | 113,600.00 | 113,932.48 | 113,932.48 | -0.61% | 20 |