Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 125,000
+404 (0.32%)
At close: Nov 7, 2025
LON:0QKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 124,400.00 | 125,000.00 | 123,600.00 | 125,000.00 | 125,000.00 | 0.32% | 8 |
| Nov 6, 2025 | 124,400.00 | 125,200.00 | 123,400.00 | 124,595.64 | 124,595.64 | 0.32% | 18 |
| Nov 5, 2025 | 124,600.00 | 126,600.00 | 123,400.00 | 124,199.07 | 124,199.07 | 0.24% | 12 |
| Nov 4, 2025 | 123,000.00 | 124,800.00 | 122,000.00 | 123,899.07 | 123,899.07 | 0.73% | 35 |
| Nov 3, 2025 | 122,200.00 | 124,000.00 | 122,200.00 | 122,999.08 | 122,999.08 | -0.55% | 4 |
| Oct 31, 2025 | 124,400.00 | 125,200.00 | 123,200.00 | 123,679.07 | 123,679.07 | -0.42% | 7 |
| Oct 30, 2025 | 124,200.00 | 125,400.00 | 123,000.00 | 124,199.07 | 124,199.07 | -0.48% | 41 |
| Oct 29, 2025 | 127,800.00 | 127,800.00 | 124,800.00 | 124,800.00 | 124,800.00 | -2.35% | 20 |
| Oct 28, 2025 | 130,400.00 | 130,400.00 | 126,800.00 | 127,800.00 | 127,800.00 | -2.19% | 81 |
| Oct 27, 2025 | 132,000.00 | 132,000.00 | 129,800.00 | 130,665.69 | 130,665.69 | 0.05% | 4 |
| Oct 24, 2025 | 132,000.00 | 132,000.00 | 130,200.00 | 130,599.02 | 130,599.02 | -0.18% | 3 |
| Oct 23, 2025 | 131,200.00 | 131,800.00 | 130,000.00 | 130,839.02 | 130,839.02 | -0.26% | 13 |
| Oct 22, 2025 | 131,000.00 | 131,800.00 | 129,600.00 | 131,180.32 | 131,180.32 | 0.29% | 13 |
| Oct 21, 2025 | 130,600.00 | 131,400.00 | 130,000.00 | 130,799.02 | 130,799.02 | 0.31% | 27 |
| Oct 20, 2025 | 130,200.00 | 131,600.00 | 129,600.00 | 130,400.00 | 130,400.00 | -0.31% | 15 |
| Oct 17, 2025 | 130,600.00 | 130,800.00 | 129,000.00 | 130,800.00 | 130,800.00 | 0.62% | 9 |
| Oct 16, 2025 | 129,400.00 | 131,600.00 | 128,600.00 | 129,999.03 | 129,999.03 | 1.09% | 33 |
| Oct 15, 2025 | 129,000.00 | 129,800.00 | 127,400.00 | 128,599.04 | 128,599.04 | 0.24% | 61 |
| Oct 14, 2025 | 128,000.00 | 129,000.00 | 126,600.00 | 128,289.95 | 128,289.95 | 0.38% | 15 |
| Oct 13, 2025 | 125,200.00 | 128,000.00 | 125,200.00 | 127,799.04 | 127,799.04 | 1.27% | 24 |
| Oct 10, 2025 | 126,400.00 | 127,400.00 | 125,400.00 | 126,199.05 | 126,199.05 | -0.32% | 71 |
| Oct 9, 2025 | 123,600.00 | 127,000.00 | 122,000.00 | 126,599.05 | 126,599.05 | 3.89% | 24 |
| Oct 8, 2025 | 121,800.00 | 122,600.00 | 121,200.00 | 121,856.23 | 121,856.23 | 0.38% | 25 |
| Oct 7, 2025 | 118,800.00 | 121,400.00 | 118,800.00 | 121,400.00 | 121,400.00 | 2.36% | 62 |
| Oct 6, 2025 | 119,000.00 | 119,400.00 | 117,600.00 | 118,599.11 | 118,599.11 | -1.10% | 17 |
| Oct 3, 2025 | 120,200.00 | 120,900.00 | 118,400.00 | 119,919.10 | 119,919.10 | 0.99% | 11 |
| Oct 2, 2025 | 118,400.00 | 120,000.00 | 118,200.00 | 118,749.11 | 118,749.11 | 0.13% | 51 |
| Oct 1, 2025 | 120,000.00 | 120,000.00 | 117,400.00 | 118,599.11 | 118,599.11 | -0.54% | 29 |
| Sep 30, 2025 | 119,800.00 | 119,800.00 | 118,200.00 | 119,237.50 | 119,237.50 | -0.30% | 17 |
| Sep 29, 2025 | 120,400.00 | 120,600.00 | 119,000.00 | 119,599.10 | 119,599.10 | -0.51% | 19 |
| Sep 26, 2025 | 120,000.00 | 120,800.00 | 119,200.00 | 120,218.03 | 120,218.03 | -0.10% | 40 |
| Sep 25, 2025 | 121,400.00 | 121,400.00 | 119,399.10 | 120,332.43 | 120,332.43 | -0.55% | 9 |
| Sep 24, 2025 | 121,000.00 | 121,600.00 | 120,400.00 | 120,999.09 | 120,999.09 | 0.16% | 19 |
| Sep 23, 2025 | 121,600.00 | 122,600.00 | 120,800.00 | 120,800.00 | 120,800.00 | -0.33% | 14 |
| Sep 22, 2025 | 123,000.00 | 123,200.00 | 121,000.00 | 121,199.09 | 121,199.09 | -0.07% | 8 |
| Sep 19, 2025 | 122,600.00 | 123,012.30 | 120,800.00 | 121,284.80 | 121,284.80 | -0.42% | 95 |
| Sep 18, 2025 | 121,000.00 | 122,800.00 | 121,000.00 | 121,800.00 | 121,800.00 | -0.03% | 4 |
| Sep 17, 2025 | 121,600.00 | 122,400.00 | 120,200.00 | 121,832.42 | 121,832.42 | -0.58% | 9 |
| Sep 16, 2025 | 124,600.00 | 124,600.00 | 120,600.00 | 122,549.08 | 122,549.08 | -1.35% | 20 |
| Sep 15, 2025 | 124,400.00 | 125,200.00 | 123,600.00 | 124,229.84 | 124,229.84 | -0.46% | 14 |
| 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 |