Chocoladefabriken Lindt & Sprüngli AG (LDSVF)
OTCMKTS · Delayed Price · Currency is USD
11,093
-808 (-6.79%)
At close: Jun 17, 2026
LDSVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 11,093.00 | 11,093.00 | 11,093.00 | 11,093.22 | - | - | - |
| Jun 17, 2026 | 11,090.34 | 11,093.22 | 11,090.34 | 11,093.22 | 11,093.22 | -6.79% | 54 |
| Jun 15, 2026 | 11,901.57 | 11,901.57 | 11,901.57 | 11,901.57 | 11,901.57 | 3.49% | 1 |
| Jun 12, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.17% | 10 |
| Jun 9, 2026 | 11,388.00 | 11,520.07 | 11,388.00 | 11,520.07 | 11,520.07 | 1.16% | 48 |
| Jun 8, 2026 | 11,388.00 | 11,388.00 | 11,388.00 | 11,388.00 | 11,388.00 | -0.16% | 5 |
| Jun 4, 2026 | 11,406.01 | 11,406.01 | 11,406.01 | 11,406.01 | 11,406.01 | -1.67% | 36 |
| Jun 2, 2026 | 11,699.15 | 11,699.15 | 11,600.00 | 11,600.00 | 11,600.00 | -2.11% | 17 |
| May 28, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 1 |
| May 26, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2.11% | 1 |
| May 22, 2026 | 11,654.43 | 11,654.43 | 11,654.43 | 11,654.43 | 11,654.43 | -1.65% | 6 |
| May 19, 2026 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 2.16% | 1 |
| May 15, 2026 | 11,675.00 | 11,675.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 2 |
| May 14, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.85% | 1 |
| May 12, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 1 |
| May 11, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 5 |
| May 8, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.77% | 1 |
| May 1, 2026 | 12,500.00 | 12,574.20 | 12,500.00 | 12,574.20 | 12,574.20 | 3.49% | 3 |
| Apr 28, 2026 | 12,200.00 | 12,200.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.82% | 4 |
| Apr 27, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | -2.06% | 2 |
| Apr 22, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,507.67 | 12,507.67 | -0.73% | 9 |
| Apr 21, 2026 | 13,019.31 | 13,019.31 | 12,447.38 | 12,600.00 | 12,600.00 | -1.79% | 9 |
| Apr 16, 2026 | 13,060.00 | 13,060.00 | 13,060.00 | 13,060.00 | 12,829.06 | -1.43% | 11 |
| Apr 15, 2026 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,015.70 | -1.78% | 6 |
| Apr 14, 2026 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,251.46 | - | 1 |
| Apr 10, 2026 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,251.46 | -1.89% | 3 |
| Apr 8, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,506.86 | 1.85% | 1 |
| Apr 2, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,261.28 | -2.88% | 6 |
| Mar 27, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,654.21 | 1.47% | 1 |
| Mar 24, 2026 | 13,649.77 | 13,698.67 | 13,649.77 | 13,698.67 | 13,456.44 | 4.89% | 2 |
| Mar 23, 2026 | 13,060.00 | 13,060.00 | 13,060.00 | 13,060.00 | 12,829.06 | -1.80% | 34 |
| Mar 20, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,064.82 | -0.31% | 1 |
| Mar 18, 2026 | 13,800.00 | 13,800.00 | 13,340.27 | 13,341.00 | 13,105.09 | -4.71% | 24 |
| Mar 17, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 13,752.44 | -1.41% | 8 |
| Mar 16, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,948.90 | -1.33% | 1 |
| Mar 13, 2026 | 14,391.38 | 14,391.38 | 14,391.38 | 14,391.38 | 14,136.89 | 1.35% | 2 |
| Mar 12, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 13,948.90 | 2.90% | 2 |
| Mar 11, 2026 | 13,850.00 | 13,887.60 | 13,800.00 | 13,800.00 | 13,555.97 | -3.09% | 6 |
| Mar 10, 2026 | 14,050.00 | 14,240.58 | 14,050.00 | 14,240.58 | 13,988.76 | -12.77% | 3 |
| Mar 2, 2026 | 16,325.10 | 16,325.10 | 16,325.10 | 16,325.10 | 16,036.42 | 1.69% | 1 |
| Feb 23, 2026 | 16,053.27 | 16,053.27 | 16,053.27 | 16,053.27 | 15,769.40 | -4.81% | 1 |
| Feb 20, 2026 | 16,550.74 | 16,864.53 | 16,550.74 | 16,864.53 | 16,566.31 | 0.06% | 5 |
| Feb 19, 2026 | 16,400.00 | 16,853.79 | 16,400.00 | 16,853.79 | 16,555.76 | 5.01% | 2 |
| Feb 18, 2026 | 16,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 15,766.19 | 2.56% | 1 |
| Feb 13, 2026 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,373.26 | 0.03% | 1 |
| Feb 12, 2026 | 15,644.61 | 15,644.61 | 15,644.61 | 15,644.61 | 15,367.96 | 9.95% | 1 |
| Feb 4, 2026 | 14,229.34 | 14,229.34 | 14,229.34 | 14,229.34 | 13,977.72 | -2.13% | 7 |
| Jan 29, 2026 | 14,539.44 | 14,539.44 | 14,539.44 | 14,539.44 | 14,282.34 | 3.48% | 1 |
| Jan 26, 2026 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 13,801.55 | 1.71% | 2 |
| Jan 22, 2026 | 13,995.00 | 13,995.00 | 13,814.10 | 13,814.10 | 13,569.82 | -0.83% | 9 |