Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 116,800
+2,381 (2.08%)
At close: Jan 12, 2026
LON:0QKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 117,200.00 | 119,199.11 | 117,200.00 | 119,199.11 | 119,199.11 | 1.87% | 16 |
| Dec 17, 2025 | 116,800.00 | 118,400.00 | 116,000.00 | 117,014.51 | 117,014.51 | 0.34% | 23 |
| Dec 16, 2025 | 116,600.00 | 117,600.00 | 116,400.00 | 116,614.39 | 116,614.39 | 0.57% | 11 |
| Dec 15, 2025 | 115,200.00 | 116,800.00 | 114,400.00 | 115,949.13 | 115,949.13 | 0.83% | 16 |
| Dec 12, 2025 | 115,000.00 | 115,400.00 | 114,200.00 | 115,000.00 | 115,000.00 | -0.18% | 66 |
| Dec 11, 2025 | 115,400.00 | 116,000.00 | 113,400.00 | 115,201.73 | 115,201.73 | -0.86% | 63 |
| Dec 10, 2025 | 117,600.00 | 117,600.00 | 115,800.00 | 116,199.13 | 116,199.13 | -1.04% | 23 |
| Dec 9, 2025 | 118,200.00 | 118,200.00 | 116,600.00 | 117,423.48 | 117,423.48 | 0.88% | 7 |
| Dec 8, 2025 | 117,000.00 | 117,400.00 | 115,800.00 | 116,400.00 | 116,400.00 | -0.76% | 23 |
| Dec 5, 2025 | 119,800.00 | 119,800.00 | 116,600.00 | 117,290.03 | 117,290.03 | -1.93% | 42 |
| Dec 4, 2025 | 117,200.00 | 119,599.10 | 117,200.00 | 119,599.10 | 119,599.10 | 1.84% | 24 |
| Dec 3, 2025 | 118,600.00 | 119,000.00 | 117,200.00 | 117,439.12 | 117,439.12 | -0.58% | 18 |
| Dec 2, 2025 | 117,800.00 | 119,000.00 | 117,200.00 | 118,119.11 | 118,119.11 | -0.45% | 30 |
| Dec 1, 2025 | 119,600.00 | 119,600.00 | 117,600.00 | 118,649.11 | 118,649.11 | 0.21% | 14 |
| Nov 28, 2025 | 119,600.00 | 119,600.00 | 118,200.00 | 118,399.11 | 118,399.11 | -0.84% | 37 |
| Nov 27, 2025 | 120,200.00 | 120,200.00 | 118,800.00 | 119,400.00 | 119,400.00 | -0.66% | 3 |
| Nov 26, 2025 | 120,800.00 | 120,800.00 | 119,400.00 | 120,199.10 | 120,199.10 | -0.17% | 4 |
| Nov 25, 2025 | 119,800.00 | 121,400.00 | 119,600.00 | 120,399.10 | 120,399.10 | 0.50% | 13 |
| Nov 24, 2025 | 120,600.00 | 121,000.00 | 119,200.00 | 119,801.02 | 119,801.02 | -0.66% | 131 |
| Nov 21, 2025 | 121,000.00 | 122,000.00 | 120,000.00 | 120,599.10 | 120,599.10 | -0.33% | 25 |
| Nov 20, 2025 | 122,400.00 | 122,400.00 | 119,800.00 | 120,999.09 | 120,999.09 | -0.60% | 31 |
| Nov 19, 2025 | 120,800.00 | 122,600.00 | 120,800.00 | 121,732.42 | 121,732.42 | 0.27% | 133 |
| Nov 18, 2025 | 121,400.00 | 123,000.00 | 120,599.10 | 121,399.09 | 121,399.09 | -0.98% | 23 |
| Nov 17, 2025 | 125,400.00 | 125,400.00 | 122,000.00 | 122,599.08 | 122,599.08 | -1.76% | 8 |
| Nov 14, 2025 | 127,600.00 | 127,600.00 | 124,200.00 | 124,799.06 | 124,799.06 | -1.96% | 9 |
| Nov 13, 2025 | 127,800.00 | 128,600.00 | 126,800.00 | 127,299.05 | 127,299.05 | -0.39% | 9 |
| Nov 12, 2025 | 126,400.00 | 127,800.00 | 125,800.00 | 127,799.04 | 127,799.04 | 1.79% | 32 |
| Nov 11, 2025 | 125,000.00 | 126,399.05 | 124,600.00 | 125,549.06 | 125,549.06 | 0.60% | 18 |
| Nov 10, 2025 | 125,800.00 | 125,800.00 | 123,400.00 | 124,799.06 | 124,799.06 | -0.16% | 11 |
| 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 |