Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 119,000
-600 (-0.50%)
At close: Jul 31, 2025
LON:0QKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 119,000.00 | 120,200.00 | 118,400.00 | 119,000.00 | 119,000.00 | -0.50% | 1 |
| Jul 30, 2025 | 121,000.00 | 121,800.00 | 118,400.00 | 119,600.00 | 119,600.00 | -0.66% | - |
| Jul 29, 2025 | 118,000.00 | 120,400.00 | 117,600.00 | 120,400.00 | 120,400.00 | 1.52% | - |
| Jul 28, 2025 | 119,400.00 | 120,800.00 | 118,600.00 | 118,600.00 | 118,600.00 | -2.47% | - |
| Jul 25, 2025 | 123,000.00 | 123,800.00 | 119,200.00 | 121,600.00 | 121,600.00 | -1.62% | 5 |
| Jul 24, 2025 | 126,400.00 | 126,400.00 | 123,000.00 | 123,600.00 | 123,600.00 | -1.59% | 1 |
| Jul 23, 2025 | 127,800.00 | 127,800.00 | 123,600.00 | 125,600.00 | 125,600.00 | -1.54% | 2 |
| Jul 22, 2025 | 134,800.00 | 134,800.00 | 125,000.00 | 127,559.00 | 127,559.00 | -5.37% | 14 |
| Jul 21, 2025 | 133,400.00 | 134,800.00 | 133,400.00 | 134,800.00 | 134,800.00 | 0.90% | 9 |
| Jul 18, 2025 | 133,600.00 | 134,000.00 | 132,800.00 | 133,600.00 | 133,600.00 | 0.45% | 1 |
| Jul 17, 2025 | 130,200.00 | 133,800.00 | 130,200.00 | 133,000.00 | 133,000.00 | 1.37% | 2 |
| Jul 16, 2025 | 131,600.00 | 132,000.00 | 130,800.00 | 131,200.00 | 131,200.00 | 0.38% | 1 |
| Jul 15, 2025 | 130,800.00 | 132,000.00 | 130,000.00 | 130,700.00 | 130,700.00 | -0.08% | 1 |
| Jul 14, 2025 | 130,800.00 | 131,400.00 | 129,800.00 | 130,800.00 | 130,800.00 | -0.30% | 13 |
| Jul 11, 2025 | 130,800.00 | 131,800.00 | 130,000.00 | 131,200.00 | 131,200.00 | 0.77% | - |
| Jul 10, 2025 | 130,200.00 | 131,000.00 | 127,600.00 | 130,200.00 | 130,200.00 | 0.15% | 10 |
| Jul 9, 2025 | 134,000.00 | 134,000.00 | 129,600.00 | 130,000.00 | 130,000.00 | -2.69% | - |
| Jul 8, 2025 | 133,000.00 | 133,800.00 | 132,200.00 | 133,600.00 | 133,600.00 | 0.75% | 11 |
| Jul 7, 2025 | 131,600.00 | 133,000.00 | 131,400.00 | 132,600.00 | 132,600.00 | 0.91% | 1 |
| Jul 4, 2025 | 131,600.00 | 131,800.00 | 130,800.00 | 131,400.00 | 131,400.00 | 0.31% | 1 |
| Jul 3, 2025 | 133,200.00 | 133,200.00 | 130,400.00 | 131,000.00 | 131,000.00 | -1.21% | - |
| Jul 2, 2025 | 132,800.00 | 133,200.00 | 131,200.00 | 132,600.00 | 132,600.00 | 0.15% | 8 |
| Jul 1, 2025 | 132,800.00 | 132,800.00 | 130,400.00 | 132,400.00 | 132,400.00 | 0.15% | 14 |
| Jun 30, 2025 | 133,000.00 | 133,000.00 | 130,600.00 | 132,200.00 | 132,200.00 | - | 15 |
| Jun 27, 2025 | 131,600.00 | 132,600.00 | 130,800.00 | 132,200.00 | 132,200.00 | 1.38% | 2 |
| Jun 26, 2025 | 129,800.00 | 131,200.00 | 129,000.00 | 130,400.00 | 130,400.00 | 0.77% | - |
| Jun 25, 2025 | 129,400.00 | 129,400.00 | 127,400.00 | 129,400.00 | 129,400.00 | 1.09% | 2 |
| Jun 24, 2025 | 132,400.00 | 132,400.00 | 125,400.00 | 128,000.00 | 128,000.00 | -3.18% | - |
| Jun 23, 2025 | 132,200.00 | 132,400.00 | 130,800.00 | 132,200.00 | 132,200.00 | - | 1 |
| Jun 20, 2025 | 133,000.00 | 134,000.00 | 131,600.00 | 132,200.00 | 132,200.00 | -0.90% | 46 |
| Jun 19, 2025 | 133,800.00 | 133,800.00 | 132,400.00 | 133,400.00 | 133,400.00 | -0.45% | 1 |
| Jun 18, 2025 | 132,400.00 | 134,600.00 | 132,400.00 | 134,000.00 | 134,000.00 | 1.36% | 6 |
| Jun 17, 2025 | 131,000.00 | 132,400.00 | 130,200.00 | 132,200.00 | 132,200.00 | 0.15% | 3 |
| Jun 16, 2025 | 132,600.00 | 133,000.00 | 131,200.00 | 132,000.00 | 132,000.00 | -0.30% | - |
| Jun 13, 2025 | 132,000.00 | 133,000.00 | 130,600.00 | 132,400.00 | 132,400.00 | 0.76% | - |
| Jun 12, 2025 | 130,200.00 | 132,200.00 | 129,600.00 | 131,400.00 | 131,400.00 | 0.61% | 2 |
| Jun 11, 2025 | 130,400.00 | 130,600.00 | 129,400.00 | 130,600.00 | 130,600.00 | 1.24% | 6 |
| Jun 10, 2025 | 129,400.00 | 130,000.00 | 128,200.00 | 129,000.00 | 129,000.00 | - | 1 |
| Jun 6, 2025 | 128,800.00 | 129,000.00 | 127,000.00 | 129,000.00 | 129,000.00 | 0.62% | 15 |
| Jun 5, 2025 | 129,000.00 | 130,000.00 | 127,000.00 | 128,200.00 | 128,200.00 | -0.93% | 13 |
| Jun 4, 2025 | 129,600.00 | 131,200.00 | 128,800.00 | 129,400.00 | 129,400.00 | 0.15% | 12 |
| Jun 3, 2025 | 128,400.00 | 129,400.00 | 128,200.00 | 129,200.00 | 129,200.00 | 0.16% | - |
| Jun 2, 2025 | 127,800.00 | 129,000.00 | 126,400.00 | 129,000.00 | 129,000.00 | -0.15% | - |
| May 30, 2025 | 128,600.00 | 129,200.00 | 127,000.00 | 129,200.00 | 129,200.00 | 1.73% | 17 |
| May 28, 2025 | 127,600.00 | 128,600.00 | 126,800.00 | 127,000.00 | 127,000.00 | -0.31% | 1 |
| May 27, 2025 | 127,800.00 | 128,400.00 | 127,000.00 | 127,400.00 | 127,400.00 | -0.31% | 3 |
| May 26, 2025 | 125,600.00 | 127,800.00 | 125,200.00 | 127,800.00 | 127,800.00 | 1.75% | - |
| May 23, 2025 | 124,200.00 | 125,600.00 | 124,200.00 | 125,600.00 | 125,600.00 | 0.64% | 1 |
| May 22, 2025 | 124,800.00 | 124,800.00 | 124,000.00 | 124,800.00 | 124,800.00 | - | 8 |
| May 21, 2025 | 123,800.00 | 124,800.00 | 123,200.00 | 124,800.00 | 124,800.00 | 1.13% | 1 |