Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 98,514
-486 (-0.49%)
Jun 26, 2026, 5:04 PM GMT
LON:0QKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 99,500.00 | 99,600.00 | 97,100.00 | 97,100.00 | 97,100.00 | -1.92% | 81 |
| Jun 25, 2026 | 98,800.00 | 99,300.00 | 97,200.00 | 99,000.00 | 99,000.00 | 0.20% | 123 |
| Jun 24, 2026 | 98,000.00 | 99,500.00 | 97,300.00 | 98,800.00 | 98,800.00 | 3.20% | 19 |
| Jun 23, 2026 | 93,800.00 | 97,200.00 | 92,300.00 | 95,734.58 | 95,734.58 | 3.12% | 44 |
| Jun 22, 2026 | 92,400.00 | 94,100.00 | 92,400.00 | 92,838.19 | 92,838.19 | -0.69% | 42 |
| Jun 19, 2026 | 92,900.00 | 94,200.00 | 92,900.00 | 93,479.30 | 93,479.30 | 1.23% | 45 |
| Jun 18, 2026 | 93,400.00 | 93,400.00 | 91,800.00 | 92,345.46 | 92,345.46 | -0.18% | 13 |
| Jun 17, 2026 | 93,500.00 | 93,500.00 | 92,300.00 | 92,511.81 | 92,511.81 | -0.90% | 11 |
| Jun 16, 2026 | 94,100.00 | 94,100.00 | 93,000.00 | 93,352.24 | 93,352.24 | -0.47% | 18 |
| Jun 15, 2026 | 94,500.00 | 95,400.00 | 93,200.00 | 93,789.30 | 93,789.30 | -0.54% | 10 |
| Jun 12, 2026 | 94,500.00 | 95,400.00 | 93,500.00 | 94,297.47 | 94,297.47 | -0.47% | 47 |
| Jun 11, 2026 | 95,400.00 | 95,400.00 | 93,500.00 | 94,739.21 | 94,739.21 | 0.65% | 108 |
| Jun 10, 2026 | 94,700.00 | 95,700.00 | 93,700.00 | 94,128.46 | 94,128.46 | -0.06% | 85 |
| Jun 9, 2026 | 94,600.00 | 95,100.00 | 94,000.00 | 94,189.29 | 94,189.29 | -0.33% | 12 |
| Jun 8, 2026 | 96,200.00 | 96,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | -0.60% | 28 |
| Jun 5, 2026 | 95,300.00 | 96,000.00 | 94,500.00 | 95,072.62 | 95,072.62 | -0.26% | 15 |
| Jun 4, 2026 | 95,500.00 | 96,300.00 | 94,200.00 | 95,324.29 | 95,324.29 | 0.84% | 16 |
| Jun 3, 2026 | 95,400.00 | 95,400.00 | 94,200.00 | 94,530.54 | 94,530.54 | 0.58% | 16 |
| Jun 2, 2026 | 95,600.00 | 95,600.00 | 93,700.00 | 93,988.77 | 93,988.77 | -0.78% | 19 |
| Jun 1, 2026 | 96,400.00 | 96,400.00 | 94,200.00 | 94,729.29 | 94,729.29 | -0.82% | 56 |
| May 29, 2026 | 96,300.00 | 96,800.00 | 95,000.00 | 95,509.55 | 95,509.55 | 0.41% | 231 |
| May 28, 2026 | 95,700.00 | 96,300.00 | 94,700.00 | 95,115.95 | 95,115.95 | -0.48% | 38 |
| May 27, 2026 | 95,000.00 | 96,600.00 | 95,000.00 | 95,577.85 | 95,577.85 | 1.14% | 16 |
| May 26, 2026 | 97,100.00 | 97,400.00 | 94,500.00 | 94,500.00 | 94,500.00 | -1.53% | 20 |
| May 22, 2026 | 96,300.00 | 96,700.00 | 95,300.00 | 95,972.01 | 95,972.01 | 0.18% | 86 |
| May 21, 2026 | 96,700.00 | 97,600.00 | 95,500.00 | 95,800.00 | 95,800.00 | -0.86% | 114 |
| May 20, 2026 | 97,000.00 | 97,400.00 | 96,200.00 | 96,629.28 | 96,629.28 | -0.65% | 80 |
| May 19, 2026 | 97,100.00 | 98,000.00 | 96,600.00 | 97,265.94 | 97,265.94 | 0.99% | 16 |
| May 18, 2026 | 95,200.00 | 97,200.00 | 94,600.00 | 96,314.45 | 96,314.45 | 1.38% | 38 |
| May 15, 2026 | 95,900.00 | 97,000.00 | 94,958.48 | 94,999.05 | 94,999.05 | -0.94% | 185 |
| May 14, 2026 | 95,900.00 | 95,900.00 | 95,900.00 | 95,900.00 | 95,900.00 | 0.19% | 92 |
| May 13, 2026 | 97,900.00 | 97,900.00 | 95,300.00 | 95,722.81 | 95,722.81 | 0.09% | 29 |
| May 12, 2026 | 94,400.00 | 96,700.00 | 94,100.00 | 95,635.00 | 95,635.00 | -0.22% | 20 |
| May 11, 2026 | 98,900.00 | 98,900.00 | 95,000.00 | 95,843.28 | 95,843.28 | -1.57% | 33 |
| May 8, 2026 | 98,100.00 | 98,100.00 | 97,200.00 | 97,376.19 | 97,376.19 | -1.30% | 21 |
| May 7, 2026 | 100,000.00 | 101,000.00 | 97,900.00 | 98,657.59 | 98,657.59 | -1.04% | 169 |
| May 6, 2026 | 99,400.00 | 100,400.00 | 98,600.00 | 99,699.25 | 99,699.25 | 1.04% | 18 |
| May 5, 2026 | 100,500.00 | 100,500.00 | 97,600.00 | 98,671.99 | 98,671.99 | -2.50% | 32 |
| May 4, 2026 | 102,900.00 | 102,900.00 | 99,600.00 | 101,199.24 | 101,199.24 | 0.30% | 6 |
| Apr 30, 2026 | 99,500.00 | 101,200.00 | 99,500.00 | 100,899.24 | 100,899.24 | 1.18% | 24 |
| Apr 29, 2026 | 101,000.00 | 101,000.00 | 99,200.00 | 99,718.75 | 99,718.75 | -0.37% | 25 |
| Apr 28, 2026 | 101,700.00 | 101,700.00 | 100,084.98 | 100,084.98 | 100,084.98 | -0.81% | 47 |
| Apr 27, 2026 | 102,900.00 | 102,900.00 | 100,200.00 | 100,900.00 | 100,900.00 | -1.72% | 37 |
| Apr 24, 2026 | 105,500.00 | 105,500.00 | 101,800.00 | 102,665.90 | 102,665.90 | -0.81% | 171 |
| Apr 23, 2026 | 103,000.00 | 103,500.00 | 101,000.00 | 103,500.00 | 103,500.00 | 1.91% | 141 |
| Apr 22, 2026 | 105,100.00 | 105,100.00 | 100,400.00 | 101,559.24 | 101,559.24 | -1.21% | 356 |
| Apr 21, 2026 | 106,200.00 | 106,200.00 | 102,300.00 | 102,800.00 | 102,800.00 | -2.48% | 20 |
| Apr 20, 2026 | 106,500.00 | 106,500.00 | 104,600.00 | 105,413.50 | 105,413.50 | 0.20% | 16 |
| Apr 17, 2026 | 105,300.00 | 106,999.20 | 104,500.00 | 106,999.20 | 105,199.20 | 1.76% | 27 |
| Apr 16, 2026 | 106,000.00 | 107,900.00 | 104,600.00 | 105,149.21 | 103,380.33 | -1.30% | 6 |