Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS · Delayed Price · Currency is USD
10.95
+0.37 (3.50%)
Dec 23, 2024, 4:00 PM EST

CHLSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202410.9211.2610.5211.2611.262.84%9,900
Dec 23, 202411.1511.2510.5610.9510.953.50%20,391
Dec 20, 202411.0311.3010.5810.5810.58-3.52%10,335
Dec 19, 202410.8411.2010.3910.9710.972.29%15,404
Dec 18, 202411.0611.0610.4610.7210.72-2.51%14,782
Dec 17, 202410.9811.1010.5011.0011.000.58%14,374
Dec 16, 202410.9811.0610.3610.9310.93-0.52%293,671
Dec 13, 202410.9811.0710.8010.9910.99-1.17%3,989
Dec 12, 202411.1911.1910.8011.1211.121.37%6,900
Dec 11, 202411.2011.2010.8010.9710.97-0.72%6,379
Dec 10, 202410.8711.2710.8011.0511.05-1.47%25,167
Dec 9, 202411.1611.3411.0011.2211.222.51%9,426
Dec 6, 202411.1411.1610.9410.9410.94-1.97%6,428
Dec 5, 202411.0311.3111.0311.1611.160.54%6,391
Dec 4, 202411.1111.3310.9511.1011.10-2.46%7,469
Dec 3, 202411.6011.6011.2511.3811.38-0.70%6,083
Dec 2, 202411.2811.4611.0911.4611.461.64%8,065
Nov 29, 202411.4411.4411.1011.2811.280.09%3,981
Nov 27, 202411.5511.6011.2711.2711.273.63%2,897
Nov 26, 202411.4511.5310.8710.8710.87-2.98%6,723
Nov 25, 202411.4011.4011.1611.2011.20-4.08%3,146
Nov 22, 202411.0411.6811.0311.6811.685.70%5,665
Nov 21, 202411.4311.5511.0311.0511.05-9.87%7,886
Nov 20, 202411.0112.2611.0112.2612.2611.45%2,040
Nov 19, 202411.1012.1710.9411.0011.00-1.96%6,799
Nov 18, 202411.7512.5611.1711.2211.22-4.10%33,778
Nov 15, 202412.2612.2611.0211.7011.70-1.68%109,083
Nov 14, 202411.6911.9911.3811.9011.904.57%5,841
Nov 13, 202412.0412.7411.3511.3811.38-5.21%11,922
Nov 12, 202412.6812.6812.0112.0112.01-1.15%2,585
Nov 11, 202411.9112.1611.6612.1512.15-6.58%8,612
Nov 8, 202412.4913.0011.4413.0013.0014.34%43,841
Nov 7, 202411.4911.5811.3311.3711.37-2.07%4,625
Nov 6, 202411.2311.6111.2311.6111.61-1.36%26,507
Nov 5, 202411.6511.8511.6511.7711.770.60%17,943
Nov 4, 202411.7411.7911.5711.7011.70-0.85%4,361
Nov 1, 202411.6311.8011.6311.8011.800.17%2,422
Oct 31, 202411.6111.7811.5211.7811.781.64%1,638
Oct 30, 202411.5411.5911.5111.5911.59-0.47%1,619
Oct 29, 202411.7011.7111.5111.6511.65-4.25%1,520
Oct 28, 202412.0412.2312.0412.1612.160.51%2,896
Oct 25, 202411.9812.1011.8512.1012.100.83%1,744
Oct 24, 202412.0812.1712.0012.0012.00-0.62%4,375
Oct 23, 202412.0712.0812.0712.0812.08-1.43%1,716
Oct 22, 202412.2712.2712.1912.2512.25-1.13%1,112
Oct 21, 202412.4912.4912.3012.3912.39-1.35%5,613
Oct 18, 202412.4412.5712.4012.5612.562.11%2,085
Oct 17, 202413.3513.5112.3012.3012.30-0.06%3,530
Oct 16, 202412.3812.3912.3012.3112.31-1.50%4,341
Oct 15, 202412.4112.5612.4112.5012.50-0.99%1,933
Oct 14, 202412.4412.6212.4412.6212.621.50%1,167
Oct 11, 202412.5012.5012.3012.4312.430.14%9,230
Oct 10, 202412.4712.4812.3512.4212.42-3.98%2,852
Oct 9, 202412.9112.9312.9112.9312.933.98%1,762
Oct 8, 202412.4412.4412.4412.4412.44-3.98%1,979
Oct 7, 202412.9512.9512.9512.9512.954.35%767
Oct 4, 202412.4012.4112.3912.4112.411.55%1,369
Oct 3, 202412.4312.5812.2212.2212.22-2.00%3,883
Oct 2, 202412.5812.5812.3012.4712.47-0.76%6,135
Oct 1, 202412.7512.7512.5712.5712.57-2.60%1,560
Sep 30, 202412.8212.9012.7912.9012.90-5,478
Sep 27, 202412.8512.9012.8512.9012.900.86%1,785
Sep 26, 202412.6212.7912.5212.7912.79-1.20%3,761
Sep 25, 202412.8912.9512.8912.9512.95-1.56%1,786
Sep 24, 202412.8413.1512.8413.1513.153.18%3,752
Sep 23, 202412.7912.7912.6312.7512.752.78%1,929
Sep 20, 202412.3712.7812.3712.4012.40-3.09%2,474
Sep 19, 202412.8012.8012.7812.8012.80-2.69%709
Sep 18, 202413.0413.1512.7313.1513.151.15%1,445
Sep 17, 202413.9613.9613.0013.0013.000.78%2,645
Sep 16, 202413.1913.1912.6512.9012.90-2.49%1,714
Sep 13, 202412.7213.2312.7213.2313.233.68%2,479
Sep 12, 202412.6612.7612.5412.7612.76-1.77%1,299
Sep 11, 202412.9313.0512.9312.9912.99-1.52%3,014
Sep 10, 202413.1913.1913.1913.1913.19-0.98%1,501
Sep 9, 202413.3313.3313.3113.3213.320.53%2,917
Sep 6, 202413.2613.2613.2513.2513.251.81%1,081
Sep 5, 202413.0013.0213.0013.0213.02-0.50%863
Sep 4, 202413.0813.1813.0813.0813.080.54%1,053
Sep 3, 202413.1813.1813.0113.0113.01-0.41%759
Aug 30, 202412.9813.1512.9313.0613.063.18%1,554
Aug 29, 202412.6012.8412.6012.6612.66-4.20%1,844
Aug 28, 202413.0213.5313.0213.2213.221.93%2,695
Aug 27, 202412.7013.2212.7012.9712.970.35%3,995
Aug 26, 202413.1013.1012.5512.9212.92-1.82%1,983
Aug 23, 202413.2313.2313.0913.1613.163.81%1,779
Aug 22, 202413.0913.5812.6812.6812.68-3.56%2,202
Aug 21, 202413.4313.5913.1513.1513.15-2.49%1,689
Aug 20, 202413.7913.7912.9513.4813.480.60%985
Aug 19, 202413.0013.4012.9713.4013.403.72%2,120
Aug 16, 202413.4813.4812.9212.9212.922.87%662
Aug 15, 202413.1013.5112.3012.5612.56-3.38%11,867
Aug 14, 202412.7013.0012.7013.0013.002.77%4,243
Aug 13, 202414.0114.0112.6512.6512.652.43%68,790
Aug 12, 202414.0014.0012.3512.3512.35-7.49%1,809
Aug 9, 202414.1414.1413.3513.3513.35-4.64%707
Aug 8, 202413.0014.0012.9914.0014.002.71%3,648
Aug 7, 202413.5214.3213.1113.6313.635.82%2,556
Aug 6, 202413.1013.1012.8812.8812.88-3.23%3,472
Aug 5, 202413.5514.3013.3113.3113.31-4.18%2,736