Chocoladefabriken Lindt & Sprüngli AG (LDSVF)
OTCMKTS · Delayed Price · Currency is USD
15,400
+169 (1.11%)
Oct 8, 2025, 9:55 AM EDT
LDSVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15,484.83 | 15,484.83 | 15,400.00 | 15,400.00 | 15,400.00 | 1.99% | 3 |
| Oct 7, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | - |
| Oct 6, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | - |
| Oct 3, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.86% | 3 |
| Oct 2, 2025 | 15,231.10 | 15,231.10 | 15,231.10 | 15,231.10 | 15,231.10 | - | 92 |
| Oct 1, 2025 | 15,231.10 | 15,231.10 | 15,231.10 | 15,231.10 | 15,231.10 | - | - |
| Sep 30, 2025 | 15,231.10 | 15,231.10 | 15,231.10 | 15,231.10 | 15,231.10 | - | 1 |
| Sep 29, 2025 | 15,017.36 | 15,300.27 | 15,017.36 | 15,231.10 | 15,231.10 | -4.11% | 9 |
| Sep 26, 2025 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | - | - |
| Sep 25, 2025 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | - | - |
| Sep 24, 2025 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | - | - |
| Sep 23, 2025 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | - | 1 |
| Sep 22, 2025 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | 15,884.28 | - | - |
| Sep 19, 2025 | 15,725.00 | 15,884.27 | 15,338.00 | 15,884.27 | 15,884.27 | 1.34% | 3 |
| Sep 18, 2025 | 15,675.00 | 15,675.00 | 15,675.00 | 15,675.00 | 15,675.00 | 0.48% | 1 |
| Sep 17, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | - |
| Sep 16, 2025 | 15,950.00 | 15,950.00 | 15,600.00 | 15,600.00 | 15,600.00 | 3.61% | 2 |
| Sep 15, 2025 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | - | - |
| Sep 12, 2025 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | - | - |
| Sep 11, 2025 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | - | - |
| Sep 10, 2025 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | - | - |
| Sep 9, 2025 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | - | - |
| Sep 8, 2025 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | - | - |
| Sep 5, 2025 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | - | - |
| Sep 4, 2025 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | - | - |
| Sep 3, 2025 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | 15,057.10 | -0.88% | 1 |
| Sep 2, 2025 | 15,183.65 | 15,190.83 | 15,183.65 | 15,190.83 | 15,190.83 | 1.27% | 2 |
| Aug 29, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | - |
| Aug 28, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.01% | 16 |
| Aug 27, 2025 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | - | - |
| Aug 26, 2025 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | - | - |
| Aug 25, 2025 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | - | - |
| Aug 22, 2025 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | - | 1 |
| Aug 21, 2025 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | -2.17% | 2 |
| Aug 20, 2025 | 15,073.92 | 15,179.52 | 15,073.92 | 15,179.52 | 15,179.52 | 5.05% | 4 |
| Aug 19, 2025 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 1.40% | 1 |
| Aug 18, 2025 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - | - |
| Aug 15, 2025 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | - | - |
| Aug 14, 2025 | 14,300.00 | 14,300.00 | 14,250.00 | 14,250.00 | 14,250.00 | 0.63% | 4 |
| Aug 13, 2025 | 14,161.04 | 14,161.04 | 14,161.04 | 14,161.04 | 14,161.04 | - | - |
| Aug 12, 2025 | 14,161.04 | 14,161.04 | 14,161.04 | 14,161.04 | 14,161.04 | -2.00% | 1 |
| Aug 11, 2025 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.25% | 1 |
| Aug 8, 2025 | 14,632.28 | 14,632.28 | 14,632.28 | 14,632.28 | 14,632.28 | - | - |
| Aug 7, 2025 | 14,673.51 | 14,673.51 | 14,581.00 | 14,632.28 | 14,632.28 | 0.12% | 3 |
| Aug 6, 2025 | 14,614.99 | 14,614.99 | 14,614.99 | 14,614.99 | 14,614.99 | - | - |
| Aug 5, 2025 | 14,614.99 | 14,614.99 | 14,614.99 | 14,614.99 | 14,614.99 | - | 12 |
| Aug 4, 2025 | 14,614.99 | 14,614.99 | 14,614.99 | 14,614.99 | 14,614.99 | -1.98% | 2 |
| Aug 1, 2025 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | - | - |
| Jul 31, 2025 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | - | 2 |
| Jul 30, 2025 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | 14,910.00 | - | - |