Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 124,799
+199 (0.16%)
At close: Sep 12, 2025
LON:0QKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 125,400.00 | 125,800.00 | 124,400.00 | 124,799.06 | 124,799.06 | 0.16% | 3 |
| Sep 11, 2025 | 125,000.00 | 125,600.00 | 124,400.00 | 124,600.00 | 124,600.00 | -0.41% | 10 |
| Sep 10, 2025 | 125,400.00 | 126,200.00 | 124,200.00 | 125,115.73 | 125,115.73 | -0.05% | 21 |
| Sep 9, 2025 | 125,400.00 | 125,400.00 | 123,800.00 | 125,181.22 | 125,181.22 | 0.47% | 47 |
| Sep 8, 2025 | 125,000.00 | 125,200.00 | 123,800.00 | 124,600.00 | 124,600.00 | 0.96% | 26 |
| Sep 5, 2025 | 124,000.00 | 124,800.00 | 123,000.00 | 123,412.34 | 123,412.34 | -0.63% | 9 |
| Sep 4, 2025 | 123,400.00 | 125,000.00 | 122,800.00 | 124,199.07 | 124,199.07 | 4.21% | 3 |
| Sep 3, 2025 | 119,800.00 | 122,399.08 | 119,182.12 | 119,182.12 | 119,182.12 | 0.83% | 17 |
| Sep 2, 2025 | 119,400.00 | 120,200.00 | 118,199.11 | 118,199.11 | 118,199.11 | -1.66% | 24 |
| Sep 1, 2025 | 119,800.00 | 121,000.00 | 119,200.00 | 120,199.10 | 120,199.10 | 0.50% | 11 |
| Aug 29, 2025 | 119,200.00 | 119,600.00 | 118,200.00 | 119,600.00 | 119,600.00 | 0.50% | 1 |
| Aug 28, 2025 | 119,400.00 | 119,400.00 | 118,000.00 | 119,000.00 | 119,000.00 | 0.34% | 5 |
| Aug 27, 2025 | 118,400.00 | 119,200.00 | 117,400.00 | 118,600.00 | 118,600.00 | 0.34% | 4 |
| Aug 26, 2025 | 117,800.00 | 119,400.00 | 117,000.00 | 118,200.00 | 118,200.00 | 0.68% | 11 |
| Aug 25, 2025 | 118,000.00 | 119,600.00 | 117,200.00 | 117,400.00 | 117,400.00 | -0.68% | 1 |
| Aug 22, 2025 | 119,000.00 | 119,800.00 | 118,200.00 | 118,200.00 | 118,200.00 | -0.34% | 2 |
| Aug 21, 2025 | 119,800.00 | 119,800.00 | 118,400.00 | 118,600.00 | 118,600.00 | -1.17% | - |
| Aug 20, 2025 | 116,600.00 | 120,000.00 | 115,600.00 | 120,000.00 | 120,000.00 | 3.09% | 1 |
| Aug 19, 2025 | 115,400.00 | 116,400.00 | 114,600.00 | 116,400.00 | 116,400.00 | 1.22% | 2 |
| Aug 18, 2025 | 115,800.00 | 115,800.00 | 114,400.00 | 115,000.00 | 115,000.00 | -0.35% | 4 |
| Aug 15, 2025 | 115,800.00 | 115,800.00 | 114,800.00 | 115,400.00 | 115,400.00 | 0.17% | 7 |
| Aug 14, 2025 | 115,400.00 | 115,400.00 | 114,200.00 | 115,200.00 | 115,200.00 | 0.35% | 5 |
| Aug 13, 2025 | 114,200.00 | 115,800.00 | 113,400.00 | 114,800.00 | 114,800.00 | 0.88% | - |
| Aug 12, 2025 | 116,400.00 | 116,400.00 | 113,600.00 | 113,800.00 | 113,800.00 | -1.90% | 3 |
| Aug 11, 2025 | 117,200.00 | 117,200.00 | 115,200.00 | 116,000.00 | 116,000.00 | -0.17% | - |
| Aug 8, 2025 | 117,800.00 | 118,200.00 | 116,000.00 | 116,200.00 | 116,200.00 | -1.19% | 3 |
| Aug 7, 2025 | 117,200.00 | 118,400.00 | 116,200.00 | 117,600.00 | 117,600.00 | 0.51% | 1 |
| Aug 6, 2025 | 118,200.00 | 118,200.00 | 116,600.00 | 117,000.00 | 117,000.00 | -0.51% | - |
| Aug 5, 2025 | 118,000.00 | 118,800.00 | 117,000.00 | 117,600.00 | 117,600.00 | - | 1 |
| Aug 4, 2025 | 117,000.00 | 118,000.00 | 115,000.00 | 117,600.00 | 117,600.00 | -1.18% | 4 |
| 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 |