Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS · Delayed Price · Currency is USD
14.90
+0.10 (0.68%)
Oct 3, 2025, 3:42 PM EDT
CHLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14.93 | 14.93 | 14.80 | 14.80 | 14.80 | -0.97% | 1,489 |
| Oct 1, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -2.26% | 834 |
| Sep 30, 2025 | 15.15 | 15.29 | 15.15 | 15.29 | 15.29 | -0.16% | 13,525 |
| Sep 29, 2025 | 15.44 | 15.44 | 15.09 | 15.32 | 15.32 | 2.94% | 2,623 |
| Sep 26, 2025 | 15.16 | 15.68 | 14.64 | 14.88 | 14.88 | -2.44% | 16,155 |
| Sep 25, 2025 | 15.21 | 15.51 | 15.21 | 15.25 | 15.25 | -1.55% | 6,227 |
| Sep 24, 2025 | 15.34 | 15.87 | 14.87 | 15.49 | 15.49 | 0.72% | 6,697 |
| Sep 23, 2025 | 15.30 | 15.38 | 15.30 | 15.38 | 15.38 | -1.47% | 2,906 |
| Sep 22, 2025 | 16.08 | 16.08 | 15.42 | 15.61 | 15.61 | -2.62% | 31,033 |
| Sep 19, 2025 | 14.87 | 16.03 | 14.87 | 16.03 | 16.03 | 3.19% | 4,592 |
| Sep 18, 2025 | 16.00 | 16.00 | 14.94 | 15.54 | 15.54 | -1.11% | 3,527 |
| Sep 17, 2025 | 14.94 | 15.71 | 14.94 | 15.71 | 15.71 | 2.28% | 2,772 |
| Sep 16, 2025 | 15.60 | 15.98 | 15.31 | 15.36 | 15.36 | -5.82% | 6,479 |
| Sep 15, 2025 | 15.16 | 16.35 | 15.16 | 16.31 | 16.31 | 0.18% | 5,112 |
| Sep 12, 2025 | 15.61 | 16.28 | 15.15 | 16.28 | 16.28 | 0.56% | 2,745 |
| Sep 11, 2025 | 15.74 | 16.19 | 15.74 | 16.19 | 16.19 | 1.44% | 1,562 |
| Sep 10, 2025 | 15.14 | 16.41 | 15.14 | 15.96 | 15.96 | 0.63% | 3,159 |
| Sep 9, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.88% | 654 |
| Sep 8, 2025 | 15.99 | 16.11 | 15.96 | 16.00 | 16.00 | 1.37% | 4,032 |
| Sep 5, 2025 | 15.56 | 15.85 | 15.56 | 15.79 | 15.79 | 1.15% | 13,764 |
| Sep 4, 2025 | 15.53 | 15.99 | 15.06 | 15.61 | 15.61 | 0.30% | 2,781 |
| Sep 3, 2025 | 15.30 | 15.56 | 15.19 | 15.56 | 15.56 | 2.39% | 1,488 |
| Sep 2, 2025 | 15.30 | 15.30 | 15.05 | 15.20 | 15.20 | -0.43% | 13,379 |
| Aug 29, 2025 | 15.18 | 15.26 | 14.82 | 15.26 | 15.26 | 2.69% | 3,866 |
| Aug 28, 2025 | 14.81 | 15.05 | 14.81 | 14.86 | 14.86 | -2.19% | 3,628 |
| Aug 27, 2025 | 15.26 | 15.26 | 14.69 | 15.19 | 15.19 | 2.86% | 192,512 |
| Aug 26, 2025 | 14.60 | 15.15 | 14.60 | 14.77 | 14.77 | -0.61% | 5,186 |
| Aug 25, 2025 | 14.61 | 15.15 | 14.44 | 14.86 | 14.86 | 0.51% | 4,282 |
| 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 |