Chocoladefabriken Lindt & Sprüngli AG (LDSVF)
OTCMKTS · Delayed Price · Currency is USD
14,910
-190 (-1.26%)
Jul 28, 2025, 10:50 AM EDT
LDSVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 14,920.00 | 14,920.00 | 14,910.00 | 14,910.00 | 14,910.00 | -1.26% | 3 |
| Jul 25, 2025 | 15,250.00 | 15,250.00 | 15,100.00 | 15,100.00 | 15,100.00 | -4.43% | 2 |
| Jul 24, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 1 |
| Jul 23, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | - |
| Jul 22, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -6.01% | 12 |
| Jul 21, 2025 | 16,810.82 | 16,810.82 | 16,810.82 | 16,810.82 | 16,810.82 | - | - |
| Jul 18, 2025 | 16,810.82 | 16,810.82 | 16,810.82 | 16,810.82 | 16,810.82 | 3.67% | 3 |
| Jul 17, 2025 | 16,215.92 | 16,215.92 | 16,215.92 | 16,215.92 | 16,215.92 | - | - |
| Jul 16, 2025 | 16,215.92 | 16,215.92 | 16,215.92 | 16,215.92 | 16,215.92 | - | - |
| Jul 15, 2025 | 16,215.92 | 16,215.92 | 16,215.92 | 16,215.92 | 16,215.92 | - | - |
| Jul 14, 2025 | 16,500.00 | 16,583.71 | 16,215.92 | 16,215.92 | 16,215.92 | -1.72% | 8 |
| Jul 11, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | - |
| Jul 10, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 3.46% | 7 |
| Jul 9, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | - | - |
| Jul 8, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | - | - |
| Jul 7, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | - | - |
| Jul 3, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | - | - |
| Jul 2, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | - | - |
| Jul 1, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | - | - |
| Jun 30, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | - | - |
| Jun 27, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | - | 1 |
| Jun 26, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | - | 2 |
| Jun 25, 2025 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | 15,947.54 | -4.00% | 1 |
| Jun 24, 2025 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | - | - |
| Jun 23, 2025 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | - | - |
| Jun 20, 2025 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | - | - |
| Jun 18, 2025 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | - | - |
| Jun 17, 2025 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | - | - |
| Jun 16, 2025 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | - | - |
| Jun 13, 2025 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | 16,611.82 | 3.82% | 1 |
| Jun 12, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jun 11, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jun 10, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jun 9, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jun 6, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jun 5, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jun 4, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jun 3, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | - |
| Jun 2, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 1 |
| May 30, 2025 | 15,960.65 | 16,000.00 | 15,960.65 | 16,000.00 | 16,000.00 | 7.02% | 2 |
| May 29, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | - |
| May 28, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | - |
| May 27, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | - |
| May 23, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | 5 |
| May 22, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | - |
| May 21, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | - |
| May 20, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | - |
| May 19, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | 4 |
| May 16, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | - |
| May 15, 2025 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | - |