Chocoladefabriken Lindt & Sprüngli AG (LDSVF)
OTCMKTS
· Delayed Price · Currency is USD
14,950
+675 (4.73%)
May 8, 2025, 9:48 AM EDT
LDSVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | - |
| May 8, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.04% | 1 |
| May 7, 2025 | 14,944.00 | 14,944.00 | 14,944.00 | 14,944.00 | 14,944.00 | - | - |
| May 6, 2025 | 14,944.00 | 14,944.00 | 14,944.00 | 14,944.00 | 14,944.00 | 0.03% | 1 |
| May 5, 2025 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | - | - |
| May 2, 2025 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 6.72% | 66 |
| May 1, 2025 | 13,998.65 | 13,998.65 | 13,998.65 | 13,998.65 | 13,998.65 | -4.15% | 1 |
| Apr 30, 2025 | 14,700.00 | 14,700.00 | 14,605.00 | 14,605.00 | 14,605.00 | 2.31% | 67 |
| Apr 29, 2025 | 14,275.25 | 14,275.25 | 14,275.25 | 14,275.25 | 14,275.25 | - | - |
| Apr 28, 2025 | 14,275.25 | 14,275.25 | 14,275.25 | 14,275.25 | 14,275.25 | - | - |
| Apr 25, 2025 | 14,275.25 | 14,275.25 | 14,275.25 | 14,275.25 | 14,275.25 | -2.56% | 5 |
| Apr 24, 2025 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.68% | 1 |
| Apr 23, 2025 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | - | 4 |
| Apr 22, 2025 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 13,129.73 | - | - |
| Apr 21, 2025 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 13,129.73 | - | - |
| Apr 17, 2025 | 14,675.00 | 14,800.00 | 14,675.00 | 14,750.00 | 13,129.73 | 0.34% | 4 |
| Apr 16, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,085.22 | - | - |
| Apr 15, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,085.22 | - | - |
| Apr 14, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,085.22 | 5.57% | 1 |
| Apr 11, 2025 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 12,395.35 | - | - |
| Apr 10, 2025 | 13,925.00 | 13,925.00 | 13,925.00 | 13,925.00 | 12,395.35 | 6.64% | 1 |
| Apr 9, 2025 | 13,058.01 | 13,058.01 | 13,058.01 | 13,058.01 | 11,623.60 | - | 1 |
| Apr 8, 2025 | 13,058.01 | 13,058.01 | 13,058.01 | 13,058.01 | 11,623.60 | - | - |
| Apr 7, 2025 | 13,250.97 | 13,250.97 | 13,058.01 | 13,058.01 | 11,623.60 | -3.78% | 3 |
| Apr 4, 2025 | 13,570.89 | 13,570.89 | 13,570.89 | 13,570.89 | 12,080.14 | -3.41% | 5 |
| Apr 3, 2025 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 12,506.62 | 2.55% | 86 |
| Apr 2, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,195.07 | - | - |
| Apr 1, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,195.07 | 0.84% | 11 |
| Mar 31, 2025 | 13,650.00 | 13,650.00 | 13,586.54 | 13,586.54 | 12,094.07 | 2.63% | 6 |
| Mar 28, 2025 | 13,237.89 | 13,237.89 | 13,237.89 | 13,237.89 | 11,783.72 | - | - |
| Mar 27, 2025 | 13,237.89 | 13,237.89 | 13,237.89 | 13,237.89 | 11,783.72 | - | - |
| Mar 26, 2025 | 13,237.89 | 13,237.89 | 13,237.89 | 13,237.89 | 11,783.72 | - | - |
| Mar 25, 2025 | 13,237.89 | 13,237.89 | 13,237.89 | 13,237.89 | 11,783.72 | - | - |
| Mar 24, 2025 | 13,237.89 | 13,237.89 | 13,237.89 | 13,237.89 | 11,783.72 | - | - |
| Mar 21, 2025 | 13,237.89 | 13,237.89 | 13,237.89 | 13,237.89 | 11,783.72 | - | 36 |
| Mar 20, 2025 | 13,237.89 | 13,237.89 | 13,237.89 | 13,237.89 | 11,783.72 | - | - |
| Mar 19, 2025 | 13,237.89 | 13,237.89 | 13,237.89 | 13,237.89 | 11,783.72 | - | - |
| Mar 18, 2025 | 13,237.89 | 13,237.89 | 13,237.89 | 13,237.89 | 11,783.72 | -0.84% | 31 |
| Mar 17, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 11,883.52 | - | - |
| Mar 14, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 11,883.52 | - | 1 |
| Mar 13, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 11,883.52 | - | - |
| Mar 12, 2025 | 13,285.00 | 13,350.00 | 13,285.00 | 13,350.00 | 11,883.52 | -1.48% | 2 |
| Mar 11, 2025 | 13,650.00 | 13,650.00 | 13,550.00 | 13,550.00 | 12,061.55 | -2.17% | 4 |
| Mar 10, 2025 | 13,900.00 | 13,900.00 | 13,850.00 | 13,850.00 | 12,328.59 | 0.53% | 3 |
| Mar 7, 2025 | 13,777.00 | 13,777.00 | 13,700.00 | 13,777.00 | 12,263.61 | 3.10% | 4 |
| Mar 6, 2025 | 13,735.18 | 13,735.18 | 13,362.88 | 13,362.88 | 11,894.98 | -0.09% | 5 |
| Mar 5, 2025 | 13,555.00 | 13,600.00 | 13,375.00 | 13,375.00 | 11,905.77 | -4.46% | 27 |
| Mar 4, 2025 | 13,898.94 | 14,100.00 | 13,816.00 | 13,999.00 | 12,461.22 | 11.10% | 18 |
| Mar 3, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,215.90 | - | - |
| Feb 28, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,215.90 | - | - |