Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS
· Delayed Price · Currency is USD
12.26
+1.26 (11.45%)
Nov 20, 2024, 3:00 PM EST
CHLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 11.43 | 11.55 | 11.03 | 11.05 | 11.05 | -9.87% | 7,886 |
| Nov 20, 2024 | 11.01 | 12.26 | 11.01 | 12.26 | 12.26 | 11.45% | 2,040 |
| Nov 19, 2024 | 11.10 | 12.17 | 10.94 | 11.00 | 11.00 | -1.96% | 6,799 |
| Nov 18, 2024 | 11.75 | 12.56 | 11.17 | 11.22 | 11.22 | -4.10% | 33,778 |
| Nov 15, 2024 | 12.26 | 12.26 | 11.02 | 11.70 | 11.70 | -1.68% | 109,083 |
| Nov 14, 2024 | 11.69 | 11.99 | 11.38 | 11.90 | 11.90 | 4.57% | 5,841 |
| Nov 13, 2024 | 12.04 | 12.74 | 11.35 | 11.38 | 11.38 | -5.21% | 11,922 |
| Nov 12, 2024 | 12.68 | 12.68 | 12.01 | 12.01 | 12.01 | -1.15% | 2,585 |
| Nov 11, 2024 | 11.91 | 12.16 | 11.66 | 12.15 | 12.15 | -6.58% | 8,612 |
| Nov 8, 2024 | 12.49 | 13.00 | 11.44 | 13.00 | 13.00 | 14.34% | 43,841 |
| Nov 7, 2024 | 11.49 | 11.58 | 11.33 | 11.37 | 11.37 | -2.07% | 4,625 |
| Nov 6, 2024 | 11.23 | 11.61 | 11.23 | 11.61 | 11.61 | -1.36% | 26,507 |
| Nov 5, 2024 | 11.65 | 11.85 | 11.65 | 11.77 | 11.77 | 0.60% | 17,943 |
| Nov 4, 2024 | 11.74 | 11.79 | 11.57 | 11.70 | 11.70 | -0.85% | 4,361 |
| Nov 1, 2024 | 11.63 | 11.80 | 11.63 | 11.80 | 11.80 | 0.17% | 2,422 |
| Oct 31, 2024 | 11.61 | 11.78 | 11.52 | 11.78 | 11.78 | 1.64% | 1,638 |
| Oct 30, 2024 | 11.54 | 11.59 | 11.51 | 11.59 | 11.59 | -0.47% | 1,619 |
| Oct 29, 2024 | 11.70 | 11.71 | 11.51 | 11.65 | 11.65 | -4.25% | 1,520 |
| Oct 28, 2024 | 12.04 | 12.23 | 12.04 | 12.16 | 12.16 | 0.51% | 2,896 |
| Oct 25, 2024 | 11.98 | 12.10 | 11.85 | 12.10 | 12.10 | 0.83% | 1,744 |
| Oct 24, 2024 | 12.08 | 12.17 | 12.00 | 12.00 | 12.00 | -0.62% | 4,375 |
| Oct 23, 2024 | 12.07 | 12.08 | 12.07 | 12.08 | 12.08 | -1.43% | 1,716 |
| Oct 22, 2024 | 12.27 | 12.27 | 12.19 | 12.25 | 12.25 | -1.13% | 1,112 |
| Oct 21, 2024 | 12.49 | 12.49 | 12.30 | 12.39 | 12.39 | -1.35% | 5,613 |
| Oct 18, 2024 | 12.44 | 12.57 | 12.40 | 12.56 | 12.56 | 2.11% | 2,085 |
| Oct 17, 2024 | 13.35 | 13.51 | 12.30 | 12.30 | 12.30 | -0.06% | 3,530 |
| Oct 16, 2024 | 12.38 | 12.39 | 12.30 | 12.31 | 12.31 | -1.50% | 4,341 |
| Oct 15, 2024 | 12.41 | 12.56 | 12.41 | 12.50 | 12.50 | -0.99% | 1,933 |
| Oct 14, 2024 | 12.44 | 12.62 | 12.44 | 12.62 | 12.62 | 1.50% | 1,167 |
| Oct 11, 2024 | 12.50 | 12.50 | 12.30 | 12.43 | 12.43 | 0.14% | 9,230 |
| Oct 10, 2024 | 12.47 | 12.48 | 12.35 | 12.42 | 12.42 | -3.98% | 2,852 |
| Oct 9, 2024 | 12.91 | 12.93 | 12.91 | 12.93 | 12.93 | 3.98% | 1,762 |
| Oct 8, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -3.98% | 1,979 |
| Oct 7, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.35% | 767 |
| Oct 4, 2024 | 12.40 | 12.41 | 12.39 | 12.41 | 12.41 | 1.55% | 1,369 |
| Oct 3, 2024 | 12.43 | 12.58 | 12.22 | 12.22 | 12.22 | -2.00% | 3,883 |
| Oct 2, 2024 | 12.58 | 12.58 | 12.30 | 12.47 | 12.47 | -0.76% | 6,135 |
| Oct 1, 2024 | 12.75 | 12.75 | 12.57 | 12.57 | 12.57 | -2.60% | 1,560 |
| Sep 30, 2024 | 12.82 | 12.90 | 12.79 | 12.90 | 12.90 | - | 5,478 |
| Sep 27, 2024 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 0.86% | 1,785 |
| Sep 26, 2024 | 12.62 | 12.79 | 12.52 | 12.79 | 12.79 | -1.20% | 3,761 |
| Sep 25, 2024 | 12.89 | 12.95 | 12.89 | 12.95 | 12.95 | -1.56% | 1,786 |
| Sep 24, 2024 | 12.84 | 13.15 | 12.84 | 13.15 | 13.15 | 3.18% | 3,752 |
| Sep 23, 2024 | 12.79 | 12.79 | 12.63 | 12.75 | 12.75 | 2.78% | 1,929 |
| Sep 20, 2024 | 12.37 | 12.78 | 12.37 | 12.40 | 12.40 | -3.09% | 2,474 |
| Sep 19, 2024 | 12.80 | 12.80 | 12.78 | 12.80 | 12.80 | -2.69% | 709 |
| Sep 18, 2024 | 13.04 | 13.15 | 12.73 | 13.15 | 13.15 | 1.15% | 1,445 |
| Sep 17, 2024 | 13.96 | 13.96 | 13.00 | 13.00 | 13.00 | 0.78% | 2,645 |
| Sep 16, 2024 | 13.19 | 13.19 | 12.65 | 12.90 | 12.90 | -2.49% | 1,714 |
| Sep 13, 2024 | 12.72 | 13.23 | 12.72 | 13.23 | 13.23 | 3.68% | 2,479 |
| Sep 12, 2024 | 12.66 | 12.76 | 12.54 | 12.76 | 12.76 | -1.77% | 1,299 |
| Sep 11, 2024 | 12.93 | 13.05 | 12.93 | 12.99 | 12.99 | -1.52% | 3,014 |
| Sep 10, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.98% | 1,501 |
| Sep 9, 2024 | 13.33 | 13.33 | 13.31 | 13.32 | 13.32 | 0.53% | 2,917 |
| Sep 6, 2024 | 13.26 | 13.26 | 13.25 | 13.25 | 13.25 | 1.81% | 1,081 |
| Sep 5, 2024 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | -0.50% | 863 |
| Sep 4, 2024 | 13.08 | 13.18 | 13.08 | 13.08 | 13.08 | 0.54% | 1,053 |
| Sep 3, 2024 | 13.18 | 13.18 | 13.01 | 13.01 | 13.01 | -0.41% | 759 |
| Aug 30, 2024 | 12.98 | 13.15 | 12.93 | 13.06 | 13.06 | 3.18% | 1,554 |
| Aug 29, 2024 | 12.60 | 12.84 | 12.60 | 12.66 | 12.66 | -4.20% | 1,844 |
| Aug 28, 2024 | 13.02 | 13.53 | 13.02 | 13.22 | 13.22 | 1.93% | 2,695 |
| Aug 27, 2024 | 12.70 | 13.22 | 12.70 | 12.97 | 12.97 | 0.35% | 3,995 |
| Aug 26, 2024 | 13.10 | 13.10 | 12.55 | 12.92 | 12.92 | -1.82% | 1,983 |
| Aug 23, 2024 | 13.23 | 13.23 | 13.09 | 13.16 | 13.16 | 3.81% | 1,779 |
| Aug 22, 2024 | 13.09 | 13.58 | 12.68 | 12.68 | 12.68 | -3.56% | 2,202 |
| Aug 21, 2024 | 13.43 | 13.59 | 13.15 | 13.15 | 13.15 | -2.49% | 1,689 |
| Aug 20, 2024 | 13.79 | 13.79 | 12.95 | 13.48 | 13.48 | 0.60% | 985 |
| Aug 19, 2024 | 13.00 | 13.40 | 12.97 | 13.40 | 13.40 | 3.72% | 2,120 |
| Aug 16, 2024 | 13.48 | 13.48 | 12.92 | 12.92 | 12.92 | 2.87% | 662 |
| Aug 15, 2024 | 13.10 | 13.51 | 12.30 | 12.56 | 12.56 | -3.38% | 11,867 |
| Aug 14, 2024 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.77% | 4,243 |
| Aug 13, 2024 | 14.01 | 14.01 | 12.65 | 12.65 | 12.65 | 2.43% | 68,790 |
| Aug 12, 2024 | 14.00 | 14.00 | 12.35 | 12.35 | 12.35 | -7.49% | 1,809 |
| Aug 9, 2024 | 14.14 | 14.14 | 13.35 | 13.35 | 13.35 | -4.64% | 707 |
| Aug 8, 2024 | 13.00 | 14.00 | 12.99 | 14.00 | 14.00 | 2.71% | 3,648 |
| Aug 7, 2024 | 13.52 | 14.32 | 13.11 | 13.63 | 13.63 | 5.82% | 2,556 |
| Aug 6, 2024 | 13.10 | 13.10 | 12.88 | 12.88 | 12.88 | -3.23% | 3,472 |
| Aug 5, 2024 | 13.55 | 14.30 | 13.31 | 13.31 | 13.31 | -4.18% | 2,736 |
| Aug 2, 2024 | 13.55 | 14.31 | 13.25 | 13.89 | 13.89 | 3.27% | 3,695 |
| Aug 1, 2024 | 13.30 | 14.20 | 13.07 | 13.45 | 13.45 | 1.20% | 1,072 |
| Jul 31, 2024 | 13.29 | 13.94 | 12.64 | 13.29 | 13.29 | 6.75% | 6,111 |
| Jul 30, 2024 | 14.04 | 14.04 | 12.25 | 12.45 | 12.45 | 2.38% | 2,550 |
| Jul 29, 2024 | 11.75 | 13.21 | 11.75 | 12.16 | 12.16 | -6.89% | 15,641 |
| Jul 26, 2024 | 12.75 | 13.08 | 12.00 | 13.06 | 13.06 | 9.20% | 3,462 |
| Jul 25, 2024 | 11.53 | 12.52 | 11.53 | 11.96 | 11.96 | -0.12% | 77,816 |
| Jul 24, 2024 | 11.48 | 12.44 | 10.45 | 11.97 | 11.97 | 0.20% | 16,849 |
| Jul 23, 2024 | 12.10 | 12.70 | 11.05 | 11.95 | 11.95 | -0.42% | 3,735 |
| Jul 22, 2024 | 12.57 | 12.57 | 12.00 | 12.00 | 12.00 | -4.00% | 1,254 |
| Jul 19, 2024 | 12.30 | 13.60 | 12.30 | 12.50 | 12.50 | 7.43% | 15,247 |
| Jul 18, 2024 | 11.53 | 12.65 | 11.05 | 11.64 | 11.64 | 2.51% | 1,721 |
| Jul 17, 2024 | 10.45 | 11.60 | 10.45 | 11.35 | 11.35 | 3.18% | 1,294 |
| Jul 16, 2024 | 11.58 | 11.60 | 11.00 | 11.00 | 11.00 | -7.95% | 2,047 |
| Jul 15, 2024 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | 3.50% | 56,554 |
| Jul 12, 2024 | 13.25 | 13.25 | 11.15 | 11.55 | 11.55 | -2.15% | 3,805 |
| Jul 11, 2024 | 12.25 | 12.71 | 10.80 | 11.80 | 11.80 | -6.79% | 2,416 |
| Jul 10, 2024 | 12.49 | 12.66 | 10.50 | 12.66 | 12.66 | 2.51% | 2,455 |
| Jul 9, 2024 | 12.42 | 12.63 | 11.10 | 12.35 | 12.35 | -2.20% | 1,763 |
| Jul 8, 2024 | 12.40 | 13.75 | 12.24 | 12.63 | 12.63 | 5.45% | 5,788 |
| Jul 5, 2024 | 12.90 | 12.90 | 11.95 | 11.98 | 11.98 | -7.53% | 35,210 |
| Jul 3, 2024 | 12.20 | 12.95 | 11.50 | 12.95 | 12.95 | 9.75% | 3,688 |