Chocoladefabriken Lindt & Sprüngli AG (LDSVF)
OTCMKTS · Delayed Price · Currency is USD
13,900
+201 (1.47%)
Mar 27, 2026, 2:18 PM EST
LDSVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 1.47% | 1 |
| Mar 24, 2026 | 13,649.77 | 13,698.67 | 13,649.77 | 13,698.67 | 13,698.67 | 4.89% | 2 |
| Mar 23, 2026 | 13,060.00 | 13,060.00 | 13,060.00 | 13,060.00 | 13,060.00 | -1.80% | 34 |
| Mar 20, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.31% | 1 |
| Mar 18, 2026 | 13,800.00 | 13,800.00 | 13,340.27 | 13,341.00 | 13,341.00 | -4.71% | 24 |
| Mar 17, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 8 |
| Mar 16, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.33% | 1 |
| Mar 13, 2026 | 14,391.38 | 14,391.38 | 14,391.38 | 14,391.38 | 14,391.38 | 1.35% | 2 |
| Mar 12, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 2.90% | 2 |
| Mar 11, 2026 | 13,850.00 | 13,887.60 | 13,800.00 | 13,800.00 | 13,800.00 | -3.09% | 6 |
| Mar 10, 2026 | 14,050.00 | 14,240.58 | 14,050.00 | 14,240.58 | 14,240.58 | -12.77% | 3 |
| Mar 2, 2026 | 16,325.10 | 16,325.10 | 16,325.10 | 16,325.10 | 16,325.10 | 1.69% | 1 |
| Feb 23, 2026 | 16,053.27 | 16,053.27 | 16,053.27 | 16,053.27 | 16,053.27 | -4.81% | 1 |
| Feb 20, 2026 | 16,550.74 | 16,864.53 | 16,550.74 | 16,864.53 | 16,864.53 | 0.06% | 5 |
| Feb 19, 2026 | 16,400.00 | 16,853.79 | 16,400.00 | 16,853.79 | 16,853.79 | 5.01% | 2 |
| Feb 18, 2026 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 2.56% | 1 |
| Feb 13, 2026 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 0.03% | 1 |
| Feb 12, 2026 | 15,644.61 | 15,644.61 | 15,644.61 | 15,644.61 | 15,644.61 | 9.95% | 1 |
| Feb 4, 2026 | 14,229.34 | 14,229.34 | 14,229.34 | 14,229.34 | 14,229.34 | -2.13% | 7 |
| Jan 29, 2026 | 14,539.44 | 14,539.44 | 14,539.44 | 14,539.44 | 14,539.44 | 3.48% | 1 |
| Jan 26, 2026 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 1.71% | 2 |
| Jan 22, 2026 | 13,995.00 | 13,995.00 | 13,814.10 | 13,814.10 | 13,814.10 | -0.83% | 9 |
| Jan 21, 2026 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | 13,930.00 | - | 1 |
| Jan 16, 2026 | 13,997.04 | 13,997.04 | 13,930.00 | 13,930.00 | 13,930.00 | 0.15% | 2 |
| Jan 15, 2026 | 13,900.00 | 13,908.95 | 13,900.00 | 13,908.95 | 13,908.95 | -0.65% | 2 |
| Jan 13, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.07% | 5 |
| Jan 9, 2026 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0.65% | 1 |
| Jan 8, 2026 | 14,133.89 | 14,133.89 | 13,900.00 | 13,900.00 | 13,900.00 | -0.59% | 3 |
| Jan 6, 2026 | 14,100.00 | 14,100.00 | 13,982.55 | 13,982.55 | 13,982.55 | -2.01% | 3 |
| Jan 5, 2026 | 14,269.23 | 14,269.23 | 14,269.23 | 14,269.23 | 14,269.23 | -2.40% | 7 |
| Dec 30, 2025 | 14,620.00 | 14,620.00 | 14,620.00 | 14,620.00 | 14,620.00 | 0.60% | 1 |
| Dec 23, 2025 | 14,532.43 | 14,532.43 | 14,532.43 | 14,532.43 | 14,532.43 | -2.48% | 2 |
| Dec 18, 2025 | 14,902.71 | 14,902.71 | 14,902.71 | 14,902.71 | 14,902.71 | 3.19% | 17 |
| Dec 17, 2025 | 14,594.15 | 14,594.15 | 14,442.27 | 14,442.27 | 14,442.27 | -0.55% | 11 |
| Dec 16, 2025 | 14,521.70 | 14,521.70 | 14,521.70 | 14,521.70 | 14,521.70 | 0.33% | 2 |
| Dec 15, 2025 | 14,474.22 | 14,474.22 | 14,474.22 | 14,474.22 | 14,474.22 | 1.43% | 1 |
| Dec 12, 2025 | 14,270.00 | 14,270.00 | 14,270.00 | 14,270.00 | 14,270.00 | -1.29% | 11 |
| Dec 11, 2025 | 14,292.83 | 14,457.13 | 14,292.83 | 14,457.13 | 14,457.13 | 2.96% | 3 |
| Dec 10, 2025 | 14,451.94 | 14,451.94 | 14,041.20 | 14,041.20 | 14,041.20 | -2.83% | 6 |
| Dec 9, 2025 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 14,450.00 | 0.62% | 5 |
| Dec 8, 2025 | 14,361.20 | 14,361.20 | 14,361.20 | 14,361.20 | 14,361.20 | -0.96% | 6 |
| Dec 5, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.41% | 1 |
| Dec 2, 2025 | 14,440.37 | 14,440.37 | 14,440.37 | 14,440.37 | 14,440.37 | -0.75% | 9 |
| Dec 1, 2025 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | -0.85% | 1 |
| Nov 26, 2025 | 14,675.45 | 14,675.45 | 14,675.45 | 14,675.45 | 14,675.45 | - | 1 |
| Nov 25, 2025 | 14,650.00 | 14,675.45 | 14,650.00 | 14,675.45 | 14,675.45 | -0.80% | 100 |
| Nov 21, 2025 | 14,793.36 | 14,793.36 | 14,793.36 | 14,793.36 | 14,793.36 | 0.29% | 2 |
| Nov 20, 2025 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | -1.99% | 4 |
| Nov 19, 2025 | 15,085.06 | 15,085.06 | 15,050.00 | 15,050.00 | 15,050.00 | -0.56% | 2 |
| Nov 10, 2025 | 15,135.25 | 15,135.25 | 15,135.25 | 15,135.25 | 15,135.25 | -1.24% | 8 |