Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 122,799
-567 (-0.46%)
Mar 6, 2026, 5:03 PM GMT
LON:0QKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 122,800.00 | 123,000.00 | 121,000.00 | 122,400.00 | - | -0.78% | 28 |
| 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 |
| Jan 16, 2026 | 114,800.00 | 115,200.00 | 113,800.00 | 114,634.38 | 114,634.38 | 0.38% | 18 |
| Jan 15, 2026 | 116,000.00 | 116,000.00 | 114,000.00 | 114,199.14 | 114,199.14 | -0.35% | 43 |
| Jan 14, 2026 | 115,800.00 | 115,800.00 | 113,800.00 | 114,599.14 | 114,599.14 | -0.90% | 18 |
| Jan 13, 2026 | 119,600.00 | 119,600.00 | 113,000.00 | 115,642.15 | 115,642.15 | -1.33% | 11 |
| Jan 12, 2026 | 116,000.00 | 118,400.00 | 116,000.00 | 117,199.12 | 117,199.12 | 2.43% | 15 |
| Jan 9, 2026 | 116,600.00 | 116,600.00 | 114,000.00 | 114,419.14 | 114,419.14 | 0.02% | 77 |
| Jan 8, 2026 | 114,800.00 | 116,199.13 | 114,000.00 | 114,399.14 | 114,399.14 | -0.35% | 18 |
| Jan 7, 2026 | 114,800.00 | 114,800.00 | 113,600.00 | 114,800.00 | 114,800.00 | 1.06% | 10 |
| Jan 6, 2026 | 115,800.00 | 115,800.00 | 112,600.00 | 113,599.15 | 113,599.15 | -1.39% | 163 |
| Jan 5, 2026 | 117,200.00 | 117,200.00 | 114,400.00 | 115,200.00 | 115,200.00 | -1.28% | 36 |
| Dec 30, 2025 | 117,000.00 | 117,200.00 | 116,000.00 | 116,699.12 | 116,699.12 | 0.60% | 4 |
| Dec 29, 2025 | 117,400.00 | 117,400.00 | 115,600.00 | 115,999.13 | 115,999.13 | -0.64% | 2 |
| Dec 23, 2025 | 117,000.00 | 117,600.00 | 116,000.00 | 116,749.12 | 116,749.12 | -0.21% | 10 |
| Dec 22, 2025 | 117,800.00 | 117,800.00 | 116,400.00 | 116,999.12 | 116,999.12 | -1.13% | 4 |
| Dec 19, 2025 | 119,400.00 | 119,400.00 | 117,400.00 | 118,332.45 | 118,332.45 | -0.73% | 47 |