Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 111,600
+600 (0.54%)
At close: Mar 27, 2026
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 111,600.00 | 111,600.00 | 109,400.00 | 111,600.00 | 111,600.00 | 0.54% | 112 |
| Mar 26, 2026 | 109,400.00 | 111,200.00 | 109,400.00 | 111,000.00 | 111,000.00 | 1.28% | 92 |
| Mar 25, 2026 | 110,800.00 | 111,000.00 | 109,600.00 | 109,600.00 | 109,600.00 | -0.36% | 175 |
| Mar 24, 2026 | 108,800.00 | 110,200.00 | 108,800.00 | 110,000.00 | 110,000.00 | 1.48% | 108 |
| Mar 23, 2026 | 108,200.00 | 110,200.00 | 107,400.00 | 108,400.00 | 108,400.00 | - | 135 |
| Mar 20, 2026 | 109,200.00 | 109,400.00 | 107,800.00 | 108,400.00 | 108,400.00 | 0.74% | 252 |
| Mar 19, 2026 | 110,400.00 | 110,600.00 | 107,600.00 | 107,600.00 | 107,600.00 | -2.36% | 171 |
| Mar 18, 2026 | 113,600.00 | 113,600.00 | 109,400.00 | 110,200.00 | 110,200.00 | -2.30% | 160 |
| Mar 17, 2026 | 113,400.00 | 113,800.00 | 112,400.00 | 112,800.00 | 112,800.00 | - | 112 |
| Mar 16, 2026 | 116,200.00 | 116,200.00 | 112,800.00 | 112,800.00 | 112,800.00 | -2.93% | 163 |
| Mar 13, 2026 | 114,600.00 | 116,200.00 | 114,400.00 | 116,200.00 | 116,200.00 | 0.69% | 150 |
| Mar 12, 2026 | 112,000.00 | 115,600.00 | 111,400.00 | 115,400.00 | 115,400.00 | 3.59% | 219 |
| Mar 11, 2026 | 112,600.00 | 112,600.00 | 110,400.00 | 111,400.00 | 111,400.00 | -0.54% | 255 |
| Mar 10, 2026 | 116,000.00 | 117,000.00 | 111,600.00 | 112,000.00 | 112,000.00 | -8.50% | 618 |
| Mar 9, 2026 | 122,800.00 | 123,400.00 | 121,000.00 | 122,400.00 | 122,400.00 | -0.33% | 165 |
| Mar 6, 2026 | 122,200.00 | 122,800.00 | 120,800.00 | 122,800.00 | 122,800.00 | 0.49% | 125 |
| Mar 5, 2026 | 123,600.00 | 124,000.00 | 122,200.00 | 122,200.00 | 122,200.00 | -1.13% | 90 |
| Mar 4, 2026 | 124,000.00 | 124,600.00 | 123,000.00 | 123,600.00 | 123,600.00 | -0.16% | 140 |
| Mar 3, 2026 | 124,400.00 | 125,800.00 | 122,400.00 | 123,800.00 | 123,800.00 | -1.43% | 143 |
| Mar 2, 2026 | 125,000.00 | 127,400.00 | 125,000.00 | 125,600.00 | 125,600.00 | -0.95% | 120 |
| Feb 27, 2026 | 127,000.00 | 127,200.00 | 124,200.00 | 126,800.00 | 126,800.00 | -1.40% | 241 |
| Feb 26, 2026 | 127,800.00 | 129,000.00 | 126,600.00 | 128,600.00 | 128,600.00 | 0.47% | 98 |
| Feb 25, 2026 | 128,800.00 | 129,000.00 | 126,600.00 | 128,000.00 | 128,000.00 | -0.47% | 133 |
| Feb 24, 2026 | 127,400.00 | 130,400.00 | 127,200.00 | 128,600.00 | 128,600.00 | 1.42% | 181 |
| Feb 23, 2026 | 127,000.00 | 127,400.00 | 125,800.00 | 126,800.00 | 126,800.00 | -1.09% | 67 |
| Feb 20, 2026 | 127,200.00 | 128,200.00 | 125,800.00 | 128,200.00 | 128,200.00 | 0.16% | 138 |
| Feb 19, 2026 | 124,000.00 | 128,000.00 | 124,000.00 | 128,000.00 | 128,000.00 | 2.73% | 205 |
| Feb 18, 2026 | 124,800.00 | 125,200.00 | 124,000.00 | 124,600.00 | 124,600.00 | -0.80% | 62 |
| Feb 17, 2026 | 122,400.00 | 125,600.00 | 122,400.00 | 125,600.00 | 125,600.00 | 1.62% | 121 |
| Feb 16, 2026 | 122,800.00 | 124,400.00 | 122,800.00 | 123,600.00 | 123,600.00 | 0.65% | 82 |
| Feb 13, 2026 | 123,200.00 | 124,600.00 | 122,800.00 | 122,800.00 | 122,800.00 | -0.97% | 119 |
| Feb 12, 2026 | 122,000.00 | 124,000.00 | 120,600.00 | 124,000.00 | 124,000.00 | 0.98% | 154 |
| Feb 11, 2026 | 119,000.00 | 122,800.00 | 119,000.00 | 122,800.00 | 122,800.00 | 2.33% | 170 |
| Feb 10, 2026 | 119,800.00 | 120,400.00 | 118,600.00 | 120,000.00 | 120,000.00 | 0.67% | 69 |
| Feb 9, 2026 | 119,600.00 | 119,800.00 | 118,600.00 | 119,200.00 | 119,200.00 | -0.67% | 83 |
| Feb 6, 2026 | 120,000.00 | 120,400.00 | 119,000.00 | 120,000.00 | 120,000.00 | - | 87 |
| Feb 5, 2026 | 116,600.00 | 120,000.00 | 116,200.00 | 120,000.00 | 120,000.00 | 2.04% | 109 |
| Feb 4, 2026 | 115,400.00 | 117,600.00 | 115,000.00 | 117,600.00 | 117,600.00 | 1.55% | 106 |
| Feb 3, 2026 | 116,800.00 | 116,800.00 | 115,200.00 | 115,800.00 | 115,800.00 | -0.69% | 90 |
| Feb 2, 2026 | 115,200.00 | 117,600.00 | 114,800.00 | 116,600.00 | 116,600.00 | 2.28% | 110 |
| Jan 30, 2026 | 113,800.00 | 115,600.00 | 113,800.00 | 114,000.00 | 114,000.00 | -0.70% | 125 |
| Jan 29, 2026 | 112,000.00 | 114,800.00 | 112,000.00 | 114,800.00 | 114,800.00 | 2.14% | 206 |
| Jan 28, 2026 | 112,400.00 | 113,000.00 | 111,400.00 | 112,400.00 | 112,400.00 | -0.35% | 115 |
| Jan 27, 2026 | 112,200.00 | 113,400.00 | 111,800.00 | 112,800.00 | 112,800.00 | 0.18% | 98 |
| Jan 26, 2026 | 113,800.00 | 113,800.00 | 112,000.00 | 112,600.00 | 112,600.00 | -0.88% | 97 |
| Jan 23, 2026 | 112,800.00 | 113,600.00 | 110,800.00 | 113,600.00 | 113,600.00 | - | 153 |
| Jan 22, 2026 | 113,200.00 | 114,000.00 | 113,000.00 | 113,600.00 | 113,600.00 | - | 102 |
| Jan 21, 2026 | 113,400.00 | 114,000.00 | 112,000.00 | 113,600.00 | 113,600.00 | -0.18% | 115 |
| Jan 20, 2026 | 114,600.00 | 115,000.00 | 112,800.00 | 113,800.00 | 113,800.00 | -1.56% | 123 |
| Jan 19, 2026 | 114,600.00 | 115,600.00 | 113,800.00 | 115,600.00 | 115,600.00 | 0.87% | 89 |