Chocoladefabriken Lindt & Sprüngli AG (LON:0QKN)
London · Delayed Price · Currency is GBP · Price in CHF 95,723
+88 (0.09%)
May 13, 2026, 5:05 PM GMT
LON:0QKN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 97,900.00 | 97,900.00 | 95,300.00 | 96,400.00 | - | 0.80% | 3 |
| 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 | -1.48% | 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 |
| Apr 15, 2026 | 109,700.00 | 109,700.00 | 106,000.00 | 106,537.18 | 104,744.95 | -2.06% | 133 |
| Apr 14, 2026 | 109,400.00 | 109,600.00 | 107,500.00 | 108,776.96 | 106,947.05 | -0.30% | 10 |
| Apr 13, 2026 | 109,900.00 | 110,200.00 | 108,100.00 | 109,099.18 | 107,263.85 | -0.05% | 18 |
| Apr 10, 2026 | 112,000.00 | 112,000.00 | 108,200.00 | 109,157.51 | 107,321.20 | -2.18% | 13 |
| Apr 9, 2026 | 112,100.00 | 112,300.00 | 110,400.00 | 111,584.88 | 109,707.74 | -0.73% | 8 |
| Apr 8, 2026 | 113,500.00 | 113,500.00 | 110,600.00 | 112,400.00 | 110,509.14 | -0.16% | 38 |
| Apr 7, 2026 | 113,500.00 | 114,600.00 | 110,400.00 | 112,583.77 | 110,689.82 | -0.19% | 17 |
| Apr 2, 2026 | 113,400.00 | 113,400.00 | 112,799.15 | 112,800.00 | 110,902.42 | -0.23% | 13 |
| Apr 1, 2026 | 114,600.00 | 114,600.00 | 112,200.00 | 113,056.29 | 111,154.39 | -0.43% | 7 |
| Mar 31, 2026 | 113,400.00 | 114,200.00 | 113,200.00 | 113,544.60 | 111,634.49 | 1.38% | 17 |
| Mar 30, 2026 | 111,200.00 | 113,000.00 | 111,200.00 | 111,998.88 | 110,114.77 | 0.36% | 45 |
| Mar 27, 2026 | 110,800.00 | 111,600.00 | 109,998.90 | 111,599.16 | 109,721.78 | 0.72% | 43 |
| Mar 26, 2026 | 109,800.00 | 111,400.00 | 109,400.00 | 110,798.89 | 108,934.97 | 0.36% | 140 |
| Mar 25, 2026 | 111,000.00 | 111,000.00 | 109,600.00 | 110,400.00 | 108,542.79 | 1.47% | 3 |
| Mar 24, 2026 | 108,800.00 | 110,200.00 | 108,200.00 | 108,800.00 | 106,969.71 | 0.28% | 50 |
| Mar 23, 2026 | 108,200.00 | 111,400.00 | 107,400.00 | 108,499.19 | 106,673.96 | 0.08% | 13 |
| Mar 20, 2026 | 107,800.00 | 109,400.00 | 107,800.00 | 108,410.84 | 106,587.09 | 0.11% | 42 |
| Mar 19, 2026 | 110,600.00 | 111,200.00 | 107,600.00 | 108,288.69 | 106,467.00 | -2.32% | 23 |
| Mar 18, 2026 | 113,800.00 | 113,800.00 | 109,600.00 | 110,865.84 | 109,000.79 | -1.71% | 22 |
| Mar 17, 2026 | 113,600.00 | 113,800.00 | 112,200.00 | 112,800.00 | 110,902.42 | -1.35% | 14 |
| Mar 16, 2026 | 116,200.00 | 116,400.00 | 112,816.92 | 114,339.14 | 112,415.66 | -1.60% | 169 |
| Mar 13, 2026 | 115,200.00 | 116,400.00 | 114,400.00 | 116,199.13 | 114,244.36 | 0.69% | 4 |
| Mar 12, 2026 | 112,000.00 | 115,600.00 | 112,000.00 | 115,399.13 | 113,457.82 | 3.86% | 21 |
| Mar 11, 2026 | 112,600.00 | 112,600.00 | 110,400.00 | 111,109.17 | 109,240.03 | -2.38% | 20 |
| Mar 10, 2026 | 116,000.00 | 120,400.00 | 111,700.00 | 113,814.53 | 111,899.88 | -7.09% | 89 |
| Mar 9, 2026 | 122,800.00 | 123,400.00 | 121,000.00 | 122,499.08 | 120,438.33 | 0.51% | 6 |
| Mar 6, 2026 | 122,800.00 | 123,000.00 | 121,000.00 | 121,874.09 | 119,823.86 | -1.21% | 42 |
| Mar 5, 2026 | 123,600.00 | 125,000.00 | 122,200.00 | 123,365.74 | 121,290.41 | -0.19% | 28 |
| Mar 4, 2026 | 125,000.00 | 125,200.00 | 122,800.00 | 123,599.07 | 121,519.82 | -0.16% | 5 |
| Mar 3, 2026 | 124,400.00 | 125,600.00 | 122,000.00 | 123,799.07 | 121,716.45 | -1.43% | 57 |
| Mar 2, 2026 | 126,400.00 | 127,400.00 | 124,800.00 | 125,600.00 | 123,487.09 | -0.95% | 7 |