Chocoladefabriken Lindt & Sprüngli AG (LDSVF)
OTCMKTS
· Delayed Price · Currency is USD
11,700
-200 (-1.68%)
Feb 18, 2025, 2:27 PM EST
LDSVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 12,284.66 | 12,284.66 | 12,284.66 | 12,284.66 | 12,284.66 | 3.23% | 2 |
| Feb 20, 2025 | 11,646.04 | 11,900.00 | 11,646.04 | 11,900.00 | 11,900.00 | 2.03% | 39 |
| Feb 19, 2025 | 11,663.61 | 11,663.61 | 11,663.61 | 11,663.61 | 11,663.61 | -0.31% | 5 |
| Feb 18, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.68% | 1 |
| Feb 14, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 5.31% | 1 |
| Feb 13, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | - |
| Feb 12, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.49% | 3 |
| Feb 11, 2025 | 11,355.55 | 11,355.55 | 11,355.55 | 11,355.55 | 11,355.55 | - | - |
| Feb 10, 2025 | 11,355.55 | 11,355.55 | 11,355.55 | 11,355.55 | 11,355.55 | 1.09% | 3 |
| Feb 7, 2025 | 11,233.50 | 11,233.50 | 11,233.50 | 11,233.50 | 11,233.50 | - | 3 |
| Feb 6, 2025 | 11,233.50 | 11,233.50 | 11,233.50 | 11,233.50 | 11,233.50 | - | - |
| Feb 5, 2025 | 11,233.50 | 11,233.50 | 11,233.50 | 11,233.50 | 11,233.50 | -4.88% | 2 |
| Feb 4, 2025 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 2.47% | 2 |
| Feb 3, 2025 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | - | - |
| Jan 31, 2025 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 11,525.00 | 1.46% | 2 |
| Jan 30, 2025 | 11,359.17 | 11,359.17 | 11,359.17 | 11,359.17 | 11,359.17 | -1.35% | 16 |
| Jan 29, 2025 | 11,514.63 | 11,514.63 | 11,514.63 | 11,514.63 | 11,514.63 | - | - |
| Jan 28, 2025 | 11,425.00 | 11,514.63 | 11,425.00 | 11,514.63 | 11,514.63 | 0.78% | 9 |
| Jan 27, 2025 | 11,425.00 | 11,425.00 | 11,425.00 | 11,425.00 | 11,425.00 | 2.01% | 1 |
| Jan 24, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | - |
| Jan 23, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | - |
| Jan 22, 2025 | 11,250.00 | 11,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.06% | 6 |
| Jan 21, 2025 | 11,300.00 | 11,320.00 | 11,300.00 | 11,320.00 | 11,320.00 | 1.98% | 4 |
| Jan 17, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | - |
| Jan 16, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 7 |
| Jan 15, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | - |
| Jan 14, 2025 | 11,024.36 | 11,100.00 | 11,024.36 | 11,100.00 | 11,100.00 | 2.30% | 40 |
| Jan 13, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | - | - |
| Jan 10, 2025 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | -2.00% | 4 |
| Jan 8, 2025 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | - | - |
| Jan 7, 2025 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | - | - |
| Jan 6, 2025 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | - | - |
| Jan 3, 2025 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | - | 2 |
| Jan 2, 2025 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | 11,071.83 | - | - |
| Dec 31, 2024 | 10,729.00 | 11,071.82 | 10,729.00 | 11,071.82 | 11,071.82 | -0.52% | 2 |
| Dec 30, 2024 | 11,129.29 | 11,129.29 | 11,129.29 | 11,129.29 | 11,129.29 | - | - |
| Dec 27, 2024 | 11,129.29 | 11,129.29 | 11,129.29 | 11,129.29 | 11,129.29 | - | 5 |
| Dec 26, 2024 | 11,127.09 | 11,129.29 | 11,127.09 | 11,129.29 | 11,129.29 | 2.57% | 7 |
| Dec 24, 2024 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 1 |
| Dec 23, 2024 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.46% | 3 |
| Dec 20, 2024 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | - |
| Dec 19, 2024 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | - |
| Dec 18, 2024 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | - |
| Dec 17, 2024 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.23% | 15 |
| Dec 16, 2024 | 10,900.00 | 10,925.00 | 10,900.00 | 10,925.00 | 10,925.00 | -2.02% | 3 |
| Dec 13, 2024 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | 2 |
| Dec 12, 2024 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | - |
| Dec 11, 2024 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | - |
| Dec 10, 2024 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | - |
| Dec 9, 2024 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | - |
| Dec 6, 2024 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | -2.19% | 15 |
| Dec 5, 2024 | 11,350.00 | 11,400.00 | 11,350.00 | 11,400.00 | 11,400.00 | 0.37% | 12 |
| Dec 4, 2024 | 11,357.48 | 11,357.48 | 11,357.48 | 11,357.48 | 11,357.48 | -0.37% | 100 |
| Dec 3, 2024 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | - |
| Dec 2, 2024 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | - |
| Nov 27, 2024 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 41 |
| Nov 26, 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2.22% | 1 |
| Nov 25, 2024 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.88% | 3 |
| Nov 22, 2024 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | - | - |
| Nov 21, 2024 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 0.44% | 2 |
| Nov 20, 2024 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | - |
| Nov 19, 2024 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 8 |
| Nov 18, 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | - |
| Nov 15, 2024 | 11,200.24 | 11,398.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.18% | 14 |
| Nov 14, 2024 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.43% | 1 |
| Nov 13, 2024 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.29% | 5 |
| Nov 12, 2024 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 1.54% | 5 |
| Nov 11, 2024 | 11,473.00 | 11,473.00 | 11,473.00 | 11,473.00 | 11,473.00 | - | - |
| Nov 8, 2024 | 11,473.00 | 11,473.00 | 11,473.00 | 11,473.00 | 11,473.00 | -4.26% | 3 |
| Nov 7, 2024 | 11,984.05 | 11,984.05 | 11,984.05 | 11,984.05 | 11,984.05 | 0.71% | 1 |
| Nov 6, 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Nov 5, 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Nov 4, 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1.71% | 1 |
| Nov 1, 2024 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | - |
| Oct 31, 2024 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 1 |
| Oct 30, 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 2 |
| Oct 29, 2024 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 4 |
| Oct 28, 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 4 |
| Oct 25, 2024 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Oct 24, 2024 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.39% | 7 |
| Oct 23, 2024 | 12,191.23 | 12,191.23 | 12,191.23 | 12,191.23 | 12,191.23 | -1.29% | 5 |
| Oct 22, 2024 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 2.21% | 1 |
| Oct 21, 2024 | 12,083.50 | 12,083.50 | 12,083.50 | 12,083.50 | 12,083.50 | - | - |
| Oct 18, 2024 | 12,425.00 | 12,505.00 | 12,083.50 | 12,083.50 | 12,083.50 | -2.22% | 18 |
| Oct 17, 2024 | 12,357.80 | 12,357.80 | 12,357.80 | 12,357.80 | 12,357.80 | - | - |
| Oct 16, 2024 | 12,357.80 | 12,357.80 | 12,357.80 | 12,357.80 | 12,357.80 | -1.70% | 6 |
| Oct 15, 2024 | 12,571.56 | 12,571.56 | 12,571.56 | 12,571.56 | 12,571.56 | - | - |
| Oct 14, 2024 | 12,571.56 | 12,571.56 | 12,571.56 | 12,571.56 | 12,571.56 | 0.97% | 1 |
| Oct 11, 2024 | 12,450.25 | 12,450.25 | 12,450.25 | 12,450.25 | 12,450.25 | - | - |
| Oct 10, 2024 | 12,450.00 | 12,450.25 | 12,450.00 | 12,450.25 | 12,450.25 | -1.77% | 7 |
| Oct 9, 2024 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | - | - |
| Oct 8, 2024 | 12,700.00 | 12,700.00 | 12,675.00 | 12,675.00 | 12,675.00 | -1.02% | 83 |
| Oct 7, 2024 | 12,671.14 | 12,805.55 | 12,671.14 | 12,805.00 | 12,805.00 | 1.51% | 9 |
| Oct 4, 2024 | 12,615.00 | 12,615.00 | 12,615.00 | 12,615.00 | 12,615.00 | - | - |
| Oct 3, 2024 | 12,609.14 | 12,615.00 | 12,609.14 | 12,615.00 | 12,615.00 | 1.30% | 2 |
| Oct 2, 2024 | 12,453.35 | 12,453.35 | 12,453.35 | 12,453.35 | 12,453.35 | - | - |
| Oct 1, 2024 | 12,453.35 | 12,453.35 | 12,453.35 | 12,453.35 | 12,453.35 | -4.57% | 1 |
| Sep 30, 2024 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 0.85% | 1 |
| Sep 27, 2024 | 12,940.45 | 12,940.45 | 12,940.45 | 12,940.45 | 12,940.45 | - | - |
| Sep 26, 2024 | 12,940.45 | 12,940.45 | 12,940.45 | 12,940.45 | 12,940.45 | - | - |