Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 94,500
-2,300 (-2.38%)
Aug 12, 2026, 3:59 PM GMT
LON:0QKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 97,100.00 | 97,100.00 | 95,000.00 | 96,800.00 | 96,800.00 | -0.10% | 8 |
| Aug 10, 2026 | 97,400.00 | 97,400.00 | 96,200.00 | 96,900.00 | 96,900.00 | - | 13 |
| Aug 7, 2026 | 95,800.00 | 96,900.00 | 94,400.00 | 96,895.16 | 96,895.16 | 1.59% | 12 |
| Aug 6, 2026 | 95,100.00 | 96,300.00 | 95,100.00 | 95,374.28 | 95,374.28 | 1.04% | 16 |
| Aug 5, 2026 | 94,200.00 | 95,100.00 | 93,800.00 | 94,392.15 | 94,392.15 | 0.31% | 18 |
| Aug 4, 2026 | 95,800.00 | 95,800.00 | 94,100.00 | 94,100.00 | 94,100.00 | -0.53% | 36 |
| Aug 3, 2026 | 95,700.00 | 95,700.00 | 94,300.00 | 94,600.00 | 94,600.00 | -0.53% | 154 |
| Jul 31, 2026 | 96,300.00 | 96,300.00 | 94,300.00 | 95,100.00 | 95,100.00 | -0.52% | 28 |
| Jul 30, 2026 | 96,100.00 | 97,700.00 | 95,595.22 | 95,595.22 | 95,595.22 | -1.65% | 16 |
| Jul 29, 2026 | 96,400.00 | 97,600.00 | 94,700.00 | 97,200.00 | 97,200.00 | 1.78% | 41 |
| Jul 28, 2026 | 95,700.00 | 96,500.00 | 94,800.00 | 95,500.00 | 95,500.00 | 1.33% | 12 |
| Jul 27, 2026 | 94,000.00 | 95,600.00 | 92,600.00 | 94,249.29 | 94,249.29 | 0.91% | 5 |
| Jul 24, 2026 | 94,200.00 | 94,500.00 | 93,000.00 | 93,400.00 | 93,400.00 | -0.62% | 13 |
| Jul 23, 2026 | 96,700.00 | 96,700.00 | 93,100.00 | 93,980.55 | 93,980.55 | -1.84% | 17 |
| Jul 22, 2026 | 95,400.00 | 97,000.00 | 94,600.00 | 95,739.28 | 95,739.28 | 0.64% | 21 |
| Jul 21, 2026 | 99,000.00 | 99,000.00 | 93,800.00 | 95,135.00 | 95,135.00 | -2.58% | 14 |
| Jul 20, 2026 | 99,700.00 | 99,700.00 | 97,500.00 | 97,650.00 | 97,650.00 | -0.86% | 32 |
| Jul 17, 2026 | 98,800.00 | 100,400.00 | 98,000.00 | 98,496.16 | 98,496.16 | 2.08% | 12 |
| Jul 16, 2026 | 97,400.00 | 98,599.26 | 96,300.00 | 96,492.76 | 96,492.76 | 0.25% | 4 |
| Jul 15, 2026 | 96,500.00 | 97,300.00 | 94,400.00 | 96,249.28 | 96,249.28 | -0.67% | 4 |
| Jul 14, 2026 | 96,900.00 | 98,600.00 | 95,196.29 | 96,900.00 | 96,900.00 | 0.37% | 121 |
| Jul 13, 2026 | 95,900.00 | 97,800.00 | 94,700.00 | 96,542.13 | 96,542.13 | 1.94% | 7 |
| Jul 10, 2026 | 96,000.00 | 96,000.00 | 94,000.00 | 94,709.47 | 94,709.47 | -0.73% | 14 |
| Jul 9, 2026 | 99,000.00 | 99,000.00 | 94,900.00 | 95,401.91 | 95,401.91 | -3.15% | 18 |
| Jul 8, 2026 | 98,600.00 | 99,700.00 | 97,400.00 | 98,500.00 | 98,500.00 | -1.09% | 11 |
| Jul 7, 2026 | 98,000.00 | 100,200.00 | 97,500.00 | 99,585.06 | 99,585.06 | 1.92% | 73 |
| Jul 6, 2026 | 99,000.00 | 99,000.00 | 96,700.00 | 97,711.77 | 97,711.77 | -0.54% | 10 |
| Jul 3, 2026 | 99,400.00 | 99,400.00 | 97,800.00 | 98,242.41 | 98,242.41 | -0.58% | 16 |
| Jul 2, 2026 | 95,900.00 | 99,500.00 | 95,900.00 | 98,814.64 | 98,814.64 | 2.75% | 18 |
| Jul 1, 2026 | 98,100.00 | 98,100.00 | 95,000.00 | 96,166.67 | 96,166.67 | -0.23% | 17 |
| Jun 30, 2026 | 98,200.00 | 98,200.00 | 96,000.00 | 96,389.28 | 96,389.28 | -1.34% | 13 |
| Jun 29, 2026 | 98,400.00 | 98,400.00 | 96,500.00 | 97,699.27 | 97,699.27 | 0.62% | 30 |
| 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% | 112 |
| 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 |