Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS
· Delayed Price · Currency is USD
14.40
-0.21 (-1.40%)
Apr 24, 2025, 12:18 PM EDT
CHLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | - | -0.24% | 271 |
| 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 |
| Mar 14, 2025 | 13.00 | 13.33 | 12.90 | 13.17 | 13.02 | 0.84% | 5,562 |
| Mar 13, 2025 | 12.99 | 13.12 | 12.99 | 13.06 | 12.91 | -2.76% | 5,661 |
| Mar 12, 2025 | 13.08 | 13.45 | 12.77 | 13.43 | 13.28 | -0.74% | 10,953 |
| Mar 11, 2025 | 13.64 | 13.64 | 13.28 | 13.53 | 13.38 | -1.89% | 10,173 |
| Mar 10, 2025 | 13.36 | 13.87 | 13.36 | 13.79 | 13.63 | -0.79% | 5,546 |
| Mar 7, 2025 | 13.71 | 13.90 | 13.58 | 13.90 | 13.74 | 3.73% | 8,274 |
| Mar 6, 2025 | 13.37 | 13.60 | 12.96 | 13.40 | 13.25 | - | 7,010 |
| Mar 5, 2025 | 13.37 | 13.54 | 13.05 | 13.40 | 13.25 | 0.60% | 54,918 |
| Mar 4, 2025 | 13.79 | 13.97 | 13.20 | 13.32 | 13.17 | 2.07% | 62,964 |
| Mar 3, 2025 | 12.50 | 13.06 | 12.49 | 13.05 | 12.90 | 5.33% | 5,903 |
| Feb 28, 2025 | 12.71 | 12.84 | 11.93 | 12.39 | 12.25 | - | 6,575 |
| Feb 27, 2025 | 12.25 | 12.75 | 12.25 | 12.39 | 12.25 | 4.65% | 29,343 |
| Feb 26, 2025 | 12.20 | 12.74 | 11.84 | 11.84 | 11.71 | -9.48% | 4,062 |
| Feb 25, 2025 | 12.00 | 13.08 | 12.00 | 13.08 | 12.93 | 7.04% | 36,589 |
| Feb 24, 2025 | 11.78 | 12.60 | 11.78 | 12.22 | 12.08 | -2.24% | 5,697 |
| Feb 21, 2025 | 11.70 | 12.50 | 11.70 | 12.50 | 12.36 | 3.99% | 7,446 |
| Feb 20, 2025 | 12.14 | 12.14 | 11.34 | 12.02 | 11.88 | -0.17% | 4,055 |
| Feb 19, 2025 | 11.73 | 12.07 | 11.27 | 12.04 | 11.90 | 3.17% | 36,780 |
| Feb 18, 2025 | 11.59 | 12.04 | 11.59 | 11.67 | 11.54 | -1.27% | 15,355 |
| Feb 14, 2025 | 11.62 | 12.16 | 11.62 | 11.82 | 11.69 | 3.64% | 4,747 |
| Feb 13, 2025 | 11.42 | 11.42 | 11.30 | 11.41 | 11.28 | 1.83% | 5,634 |
| Feb 12, 2025 | 11.15 | 11.33 | 10.88 | 11.20 | 11.07 | -2.78% | 2,474 |