Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS
· Delayed Price · Currency is USD
13.51
+0.01 (0.07%)
Mar 31, 2025, 11:52 AM EST
CHLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.24 | 13.51 | 13.24 | 13.45 | 13.45 | -0.41% | 5,861 |
| Mar 28, 2025 | 13.68 | 13.84 | 13.33 | 13.50 | 13.50 | 0.71% | 11,365 |
| Mar 27, 2025 | 13.18 | 13.44 | 13.18 | 13.41 | 13.41 | -0.11% | 7,431 |
| Mar 26, 2025 | 13.58 | 13.58 | 13.16 | 13.42 | 13.42 | 1.13% | 20,265 |
| Mar 25, 2025 | 13.30 | 13.62 | 13.27 | 13.27 | 13.27 | -0.45% | 4,050 |
| Mar 24, 2025 | 13.27 | 13.46 | 13.27 | 13.33 | 13.33 | -2.11% | 4,689 |
| Mar 21, 2025 | 13.50 | 13.62 | 13.41 | 13.62 | 13.62 | -0.60% | 804 |
| Mar 20, 2025 | 13.21 | 13.70 | 13.21 | 13.70 | 13.70 | 3.32% | 1,506 |
| Mar 19, 2025 | 13.27 | 13.72 | 13.19 | 13.26 | 13.26 | -3.63% | 3,949 |
| Mar 18, 2025 | 13.40 | 13.76 | 13.11 | 13.76 | 13.76 | 0.51% | 5,892 |
| Mar 17, 2025 | 13.47 | 13.69 | 12.83 | 13.69 | 13.69 | 3.95% | 3,797 |
| Mar 14, 2025 | 13.00 | 13.33 | 12.90 | 13.17 | 13.17 | 0.84% | 5,562 |
| Mar 13, 2025 | 12.99 | 13.12 | 12.99 | 13.06 | 13.06 | -2.76% | 5,661 |
| Mar 12, 2025 | 13.08 | 13.45 | 12.77 | 13.43 | 13.43 | -0.74% | 10,953 |
| Mar 11, 2025 | 13.64 | 13.64 | 13.28 | 13.53 | 13.53 | -1.89% | 10,173 |
| Mar 10, 2025 | 13.36 | 13.87 | 13.36 | 13.79 | 13.79 | -0.79% | 5,546 |
| Mar 7, 2025 | 13.71 | 13.90 | 13.58 | 13.90 | 13.90 | 3.73% | 8,274 |
| Mar 6, 2025 | 13.37 | 13.60 | 12.96 | 13.40 | 13.40 | - | 7,010 |
| Mar 5, 2025 | 13.37 | 13.54 | 13.05 | 13.40 | 13.40 | 0.60% | 54,918 |
| Mar 4, 2025 | 13.79 | 13.97 | 13.20 | 13.32 | 13.32 | 2.07% | 62,964 |
| Mar 3, 2025 | 12.50 | 13.06 | 12.49 | 13.05 | 13.05 | 5.33% | 5,903 |
| Feb 28, 2025 | 12.71 | 12.84 | 11.93 | 12.39 | 12.39 | - | 6,575 |
| Feb 27, 2025 | 12.25 | 12.75 | 12.25 | 12.39 | 12.39 | 4.65% | 29,343 |
| Feb 26, 2025 | 12.20 | 12.74 | 11.84 | 11.84 | 11.84 | -9.48% | 4,062 |
| Feb 25, 2025 | 12.00 | 13.08 | 12.00 | 13.08 | 13.08 | 7.04% | 36,589 |
| Feb 24, 2025 | 11.78 | 12.60 | 11.78 | 12.22 | 12.22 | -2.24% | 5,697 |
| Feb 21, 2025 | 11.70 | 12.50 | 11.70 | 12.50 | 12.50 | 3.99% | 7,446 |
| Feb 20, 2025 | 12.14 | 12.14 | 11.34 | 12.02 | 12.02 | -0.17% | 4,055 |
| Feb 19, 2025 | 11.73 | 12.07 | 11.27 | 12.04 | 12.04 | 3.17% | 36,780 |
| Feb 18, 2025 | 11.59 | 12.04 | 11.59 | 11.67 | 11.67 | -1.27% | 15,355 |
| Feb 14, 2025 | 11.62 | 12.16 | 11.62 | 11.82 | 11.82 | 3.64% | 4,747 |
| Feb 13, 2025 | 11.42 | 11.42 | 11.30 | 11.41 | 11.41 | 1.83% | 5,634 |
| Feb 12, 2025 | 11.15 | 11.33 | 10.88 | 11.20 | 11.20 | -2.78% | 2,474 |
| Feb 11, 2025 | 11.11 | 11.53 | 10.95 | 11.52 | 11.52 | 1.32% | 20,055 |
| Feb 10, 2025 | 11.22 | 11.52 | 11.22 | 11.37 | 11.37 | 0.40% | 9,574 |
| Feb 7, 2025 | 11.40 | 11.54 | 11.11 | 11.33 | 11.33 | -1.52% | 32,014 |
| Feb 6, 2025 | 11.56 | 11.63 | 11.39 | 11.50 | 11.50 | -0.57% | 26,245 |
| Feb 5, 2025 | 11.69 | 11.69 | 11.32 | 11.57 | 11.57 | 0.79% | 9,482 |
| Feb 4, 2025 | 11.75 | 11.75 | 11.23 | 11.48 | 11.48 | -2.34% | 5,690 |
| Feb 3, 2025 | 11.73 | 11.85 | 11.16 | 11.75 | 11.75 | 2.80% | 26,786 |
| Jan 31, 2025 | 11.60 | 11.83 | 11.43 | 11.43 | 11.43 | -2.31% | 6,960 |
| Jan 30, 2025 | 11.87 | 11.92 | 11.49 | 11.70 | 11.70 | 0.26% | 21,962 |
| Jan 29, 2025 | 11.80 | 11.82 | 11.48 | 11.67 | 11.67 | 1.92% | 10,717 |
| Jan 28, 2025 | 11.75 | 11.75 | 11.41 | 11.45 | 11.45 | 0.53% | 34,794 |
| Jan 27, 2025 | 11.44 | 11.68 | 11.11 | 11.39 | 11.39 | -0.96% | 70,499 |
| Jan 24, 2025 | 11.51 | 11.75 | 11.22 | 11.50 | 11.50 | 0.09% | 42,433 |
| Jan 23, 2025 | 11.25 | 11.49 | 11.01 | 11.49 | 11.49 | 2.64% | 45,591 |
| Jan 22, 2025 | 11.20 | 11.37 | 11.15 | 11.20 | 11.20 | -3.74% | 18,851 |
| Jan 21, 2025 | 11.08 | 11.63 | 11.06 | 11.63 | 11.63 | 4.49% | 23,906 |
| Jan 17, 2025 | 10.68 | 11.25 | 10.68 | 11.13 | 11.13 | -1.35% | 18,436 |