Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 126,599
+4,743 (3.89%)
At close: Oct 9, 2025
LON:0QKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 126,400.00 | 127,400.00 | 125,400.00 | 126,400.00 | 126,400.00 | -0.16% | 65 |
| 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 |
| 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 |