Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS
· Delayed Price · Currency is USD
15.90
-0.01 (-0.03%)
May 28, 2025, 3:22 PM EDT
CHLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 14.57 | 14.67 | 14.45 | 14.59 | 14.42 | -0.71% | 6,918 |
| Apr 14, 2025 | 13.55 | 14.93 | 13.55 | 14.70 | 14.53 | 1.27% | 7,132 |
| Apr 11, 2025 | 14.27 | 14.51 | 14.17 | 14.51 | 14.35 | 3.57% | 115,060 |
| Apr 10, 2025 | 13.60 | 14.01 | 13.50 | 14.01 | 13.85 | 0.36% | 5,500 |
| Apr 9, 2025 | 13.80 | 15.00 | 13.60 | 13.96 | 13.80 | 2.15% | 8,975 |
| Apr 8, 2025 | 13.47 | 13.83 | 13.47 | 13.67 | 13.51 | 0.12% | 13,949 |
| Apr 7, 2025 | 13.52 | 13.68 | 13.31 | 13.65 | 13.49 | -0.76% | 12,425 |
| Apr 4, 2025 | 13.79 | 14.07 | 13.66 | 13.76 | 13.60 | -1.22% | 2,075 |
| Apr 3, 2025 | 13.70 | 13.97 | 13.70 | 13.93 | 13.77 | 2.54% | 3,911 |
| Apr 2, 2025 | 13.55 | 13.58 | 12.94 | 13.58 | 13.43 | 0.22% | 3,223 |
| Apr 1, 2025 | 13.56 | 13.59 | 13.51 | 13.55 | 13.40 | 0.78% | 4,663 |
| Mar 31, 2025 | 13.24 | 13.51 | 13.24 | 13.45 | 13.29 | -0.41% | 5,861 |
| Mar 28, 2025 | 13.68 | 13.84 | 13.33 | 13.50 | 13.35 | 0.71% | 11,365 |
| Mar 27, 2025 | 13.18 | 13.44 | 13.18 | 13.41 | 13.25 | -0.11% | 7,431 |
| Mar 26, 2025 | 13.58 | 13.58 | 13.16 | 13.42 | 13.27 | 1.13% | 20,265 |
| Mar 25, 2025 | 13.30 | 13.62 | 13.27 | 13.27 | 13.12 | -0.45% | 4,050 |
| Mar 24, 2025 | 13.27 | 13.46 | 13.27 | 13.33 | 13.18 | -2.11% | 4,689 |
| Mar 21, 2025 | 13.50 | 13.62 | 13.41 | 13.62 | 13.46 | -0.60% | 804 |
| Mar 20, 2025 | 13.21 | 13.70 | 13.21 | 13.70 | 13.54 | 3.32% | 1,506 |
| Mar 19, 2025 | 13.27 | 13.72 | 13.19 | 13.26 | 13.11 | -3.63% | 3,949 |
| Mar 18, 2025 | 13.40 | 13.76 | 13.11 | 13.76 | 13.60 | 0.51% | 5,892 |
| Mar 17, 2025 | 13.47 | 13.69 | 12.83 | 13.69 | 13.53 | 3.95% | 3,797 |