Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS
· Delayed Price · Currency is USD
17.15
+0.90 (5.54%)
Jun 27, 2025, 3:56 PM EDT
CHLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 16.34 | 16.51 | 16.09 | 16.19 | 16.19 | -0.46% | 8,135 |
| Jun 10, 2025 | 16.19 | 16.50 | 16.19 | 16.27 | 16.27 | -0.21% | 1,767 |
| Jun 9, 2025 | 16.44 | 16.61 | 16.17 | 16.30 | 16.30 | 1.68% | 55,212 |
| Jun 6, 2025 | 15.85 | 16.35 | 15.85 | 16.03 | 16.03 | 0.75% | 7,424 |
| Jun 5, 2025 | 15.70 | 15.91 | 15.70 | 15.91 | 15.91 | -1.85% | 1,190 |
| Jun 4, 2025 | 16.39 | 16.40 | 15.31 | 16.21 | 16.21 | - | 1,617 |
| Jun 3, 2025 | 16.08 | 16.21 | 15.92 | 16.21 | 16.21 | 1.63% | 1,889 |
| Jun 2, 2025 | 16.20 | 16.23 | 15.95 | 15.95 | 15.95 | -0.41% | 2,439 |
| May 30, 2025 | 16.00 | 16.02 | 16.00 | 16.02 | 16.02 | -0.28% | 1,497 |
| May 29, 2025 | 15.84 | 16.15 | 15.84 | 16.06 | 16.06 | 1.01% | 17,931 |
| May 28, 2025 | 15.89 | 15.91 | 15.39 | 15.90 | 15.90 | -0.03% | 2,434 |
| May 27, 2025 | 16.35 | 16.36 | 15.52 | 15.91 | 15.91 | -1.52% | 9,368 |
| May 23, 2025 | 15.88 | 16.15 | 14.85 | 16.15 | 16.15 | 1.51% | 2,122 |
| May 22, 2025 | 15.60 | 15.91 | 15.60 | 15.91 | 15.91 | 2.84% | 1,477 |
| May 21, 2025 | 15.31 | 15.55 | 14.88 | 15.47 | 15.47 | 1.28% | 9,735 |
| May 20, 2025 | 15.25 | 15.29 | 14.62 | 15.28 | 15.28 | 3.14% | 7,095 |
| May 19, 2025 | 14.44 | 15.22 | 14.44 | 14.81 | 14.81 | 2.28% | 1,714 |
| May 16, 2025 | 14.19 | 14.70 | 14.03 | 14.48 | 14.48 | -0.21% | 1,461 |
| May 15, 2025 | 14.60 | 15.04 | 14.13 | 14.51 | 14.51 | -0.41% | 1,926 |
| May 14, 2025 | 14.00 | 14.60 | 13.95 | 14.57 | 14.57 | 0.76% | 4,455 |
| May 13, 2025 | 14.28 | 14.46 | 13.85 | 14.46 | 14.46 | -3.21% | 1,812 |
| May 12, 2025 | 14.48 | 14.94 | 14.48 | 14.94 | 14.94 | 0.37% | 4,808 |
| May 9, 2025 | 15.28 | 15.28 | 14.85 | 14.89 | 14.89 | 2.37% | 12,121 |
| May 8, 2025 | 14.77 | 15.20 | 14.54 | 14.54 | 14.54 | -1.49% | 1,249 |
| May 7, 2025 | 15.11 | 15.53 | 14.70 | 14.76 | 14.76 | 0.20% | 2,242 |
| May 6, 2025 | 15.45 | 15.45 | 14.28 | 14.73 | 14.73 | -3.09% | 1,905 |
| May 5, 2025 | 14.16 | 15.20 | 14.16 | 15.20 | 15.20 | 2.25% | 1,201 |
| May 2, 2025 | 15.36 | 15.36 | 14.87 | 14.87 | 14.87 | 0.88% | 4,776 |
| May 1, 2025 | 14.39 | 15.05 | 14.39 | 14.74 | 14.74 | 3.77% | 8,021 |
| Apr 30, 2025 | 14.31 | 14.86 | 14.11 | 14.20 | 14.20 | -1.35% | 4,879 |
| Apr 29, 2025 | 14.59 | 14.67 | 14.40 | 14.40 | 14.40 | -0.03% | 2,741 |
| Apr 28, 2025 | 14.57 | 14.57 | 14.35 | 14.40 | 14.40 | 0.28% | 2,354 |
| Apr 25, 2025 | 14.25 | 14.68 | 14.25 | 14.36 | 14.36 | -1.37% | 7,209 |
| Apr 24, 2025 | 14.57 | 14.60 | 14.40 | 14.56 | 14.56 | -0.31% | 3,448 |
| Apr 23, 2025 | 14.00 | 14.73 | 14.00 | 14.61 | 14.61 | -1.45% | 21,794 |
| Apr 22, 2025 | 14.73 | 15.27 | 14.30 | 14.82 | 14.65 | 0.61% | 4,075 |
| Apr 21, 2025 | 15.09 | 15.09 | 14.73 | 14.73 | 14.56 | -2.39% | 1,617 |
| Apr 17, 2025 | 14.45 | 15.09 | 13.99 | 15.09 | 14.92 | 4.07% | 6,439 |
| Apr 16, 2025 | 15.05 | 15.05 | 14.50 | 14.50 | 14.34 | -0.62% | 18,720 |