Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS · Delayed Price · Currency is USD
14.79
+0.29 (1.97%)
Aug 22, 2025, 4:00 PM EDT
CHLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.92 | 14.94 | 14.64 | 14.79 | 14.79 | 1.97% | 4,177 |
| Aug 21, 2025 | 14.07 | 14.76 | 14.07 | 14.50 | 14.50 | -1.89% | 8,241 |
| Aug 20, 2025 | 14.12 | 14.93 | 14.12 | 14.78 | 14.78 | 2.50% | 7,482 |
| Aug 19, 2025 | 14.44 | 14.44 | 14.13 | 14.42 | 14.42 | 1.84% | 3,051 |
| Aug 18, 2025 | 14.16 | 14.50 | 14.00 | 14.16 | 14.16 | -0.35% | 10,188 |
| Aug 15, 2025 | 14.32 | 14.65 | 14.21 | 14.21 | 14.21 | 0.04% | 2,426 |
| Aug 14, 2025 | 14.58 | 14.59 | 13.50 | 14.21 | 14.21 | -0.11% | 2,294 |
| Aug 13, 2025 | 13.81 | 14.22 | 13.64 | 14.22 | 14.22 | 0.64% | 2,831 |
| Aug 12, 2025 | 14.13 | 14.27 | 14.06 | 14.13 | 14.13 | -1.51% | 1,472 |
| Aug 11, 2025 | 14.55 | 14.64 | 14.28 | 14.35 | 14.35 | -1.40% | 5,980 |
| Aug 8, 2025 | 13.83 | 14.66 | 13.83 | 14.55 | 14.55 | 3.19% | 7,864 |
| Aug 7, 2025 | 14.55 | 14.65 | 14.10 | 14.10 | 14.10 | -2.76% | 5,197 |
| Aug 6, 2025 | 14.61 | 14.88 | 14.07 | 14.50 | 14.50 | 2.84% | 7,334 |
| Aug 5, 2025 | 15.03 | 15.03 | 14.10 | 14.10 | 14.10 | -5.24% | 6,859 |
| Aug 4, 2025 | 14.78 | 14.91 | 13.84 | 14.88 | 14.88 | 2.13% | 2,963 |
| Aug 1, 2025 | 13.78 | 14.99 | 13.78 | 14.57 | 14.57 | -1.42% | 12,142 |
| Jul 31, 2025 | 14.95 | 14.95 | 14.39 | 14.78 | 14.78 | 0.68% | 8,920 |
| Jul 30, 2025 | 14.59 | 14.77 | 14.32 | 14.68 | 14.68 | -1.94% | 3,596 |
| Jul 29, 2025 | 14.72 | 14.97 | 14.49 | 14.97 | 14.97 | 1.70% | 3,527 |
| Jul 28, 2025 | 14.91 | 14.93 | 14.72 | 14.72 | 14.72 | -3.73% | 6,364 |
| Jul 25, 2025 | 15.29 | 15.29 | 15.05 | 15.29 | 15.29 | -1.29% | 2,219 |
| Jul 24, 2025 | 15.32 | 15.65 | 15.32 | 15.49 | 15.49 | -2.70% | 3,013 |
| Jul 23, 2025 | 15.65 | 15.92 | 15.34 | 15.92 | 15.92 | 0.22% | 3,041 |
| Jul 22, 2025 | 15.80 | 15.89 | 15.74 | 15.89 | 15.89 | -6.01% | 4,639 |
| Jul 21, 2025 | 16.82 | 16.96 | 16.68 | 16.90 | 16.90 | 0.36% | 9,772 |
| Jul 18, 2025 | 16.91 | 16.95 | 16.84 | 16.84 | 16.84 | 0.27% | 5,371 |
| Jul 17, 2025 | 16.48 | 16.80 | 16.48 | 16.80 | 16.80 | 1.91% | 1,774 |
| Jul 16, 2025 | 16.70 | 16.70 | 16.16 | 16.48 | 16.48 | -0.66% | 2,731 |
| Jul 15, 2025 | 16.80 | 16.80 | 16.59 | 16.59 | 16.59 | -0.45% | 1,858 |
| Jul 14, 2025 | 16.36 | 16.68 | 16.36 | 16.67 | 16.67 | 0.09% | 1,817 |
| Jul 11, 2025 | 16.60 | 16.65 | 16.38 | 16.65 | 16.65 | 1.40% | 60,099 |
| Jul 10, 2025 | 16.80 | 16.80 | 16.16 | 16.42 | 16.42 | -1.08% | 3,246 |
| Jul 9, 2025 | 17.18 | 17.18 | 16.11 | 16.60 | 16.60 | -1.34% | 7,275 |
| Jul 8, 2025 | 16.39 | 16.92 | 16.39 | 16.83 | 16.83 | 0.54% | 3,429 |
| Jul 7, 2025 | 17.18 | 17.18 | 16.56 | 16.74 | 16.74 | 0.24% | 2,219 |
| Jul 3, 2025 | 17.05 | 17.05 | 16.53 | 16.70 | 16.70 | -2.08% | 1,056 |
| Jul 2, 2025 | 16.20 | 17.05 | 16.04 | 17.05 | 17.05 | 1.63% | 2,693 |
| Jul 1, 2025 | 16.77 | 16.78 | 16.56 | 16.78 | 16.78 | -2.01% | 3,970 |
| Jun 30, 2025 | 17.02 | 17.12 | 16.69 | 17.12 | 17.12 | -0.18% | 25,949 |
| Jun 27, 2025 | 16.66 | 17.15 | 16.56 | 17.15 | 17.15 | 5.54% | 935 |
| Jun 26, 2025 | 16.64 | 17.06 | 16.25 | 16.25 | 16.25 | 0.38% | 6,770 |
| Jun 25, 2025 | 16.10 | 16.36 | 15.94 | 16.19 | 16.19 | -2.06% | 33,678 |
| Jun 24, 2025 | 16.15 | 16.53 | 15.92 | 16.53 | 16.53 | 0.03% | 12,596 |
| Jun 23, 2025 | 16.33 | 16.54 | 15.67 | 16.53 | 16.53 | 2.20% | 7,100 |
| Jun 20, 2025 | 16.49 | 16.49 | 16.17 | 16.17 | 16.17 | -2.88% | 1,459 |
| Jun 18, 2025 | 17.15 | 17.15 | 16.47 | 16.65 | 16.65 | -1.42% | 3,276 |
| Jun 17, 2025 | 16.61 | 16.96 | 16.38 | 16.89 | 16.89 | 1.32% | 5,799 |
| Jun 16, 2025 | 16.53 | 17.01 | 16.53 | 16.67 | 16.67 | 1.28% | 6,685 |
| Jun 13, 2025 | 16.72 | 16.82 | 16.45 | 16.46 | 16.46 | -3.46% | 2,823 |
| Jun 12, 2025 | 17.05 | 17.05 | 16.60 | 17.05 | 17.05 | 5.31% | 2,795 |