Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 119,000
+800 (0.68%)
Jul 31, 2025, 5:31 PM CET
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 118,600.00 | 120,000.00 | 118,600.00 | 119,000.00 | 119,000.00 | 0.68% | 39 |
| Jul 30, 2025 | 120,800.00 | 121,000.00 | 118,200.00 | 118,200.00 | 118,200.00 | -1.50% | 84 |
| Jul 29, 2025 | 119,200.00 | 120,400.00 | 117,600.00 | 120,000.00 | 120,000.00 | 1.69% | 83 |
| Jul 28, 2025 | 120,000.00 | 120,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | -1.67% | 100 |
| Jul 25, 2025 | 123,200.00 | 123,400.00 | 119,200.00 | 120,000.00 | 120,000.00 | -2.91% | 224 |
| Jul 24, 2025 | 125,000.00 | 125,800.00 | 123,200.00 | 123,600.00 | 123,600.00 | -1.59% | 111 |
| Jul 23, 2025 | 127,200.00 | 127,200.00 | 123,800.00 | 125,600.00 | 125,600.00 | -0.48% | 235 |
| Jul 22, 2025 | 132,400.00 | 134,000.00 | 124,600.00 | 126,200.00 | 126,200.00 | -6.38% | 351 |
| Jul 21, 2025 | 134,000.00 | 134,800.00 | 133,400.00 | 134,800.00 | 134,800.00 | 0.45% | 92 |
| Jul 18, 2025 | 133,000.00 | 134,200.00 | 133,000.00 | 134,200.00 | 134,200.00 | 0.90% | 96 |
| Jul 17, 2025 | 130,200.00 | 133,400.00 | 130,200.00 | 133,000.00 | 133,000.00 | 1.84% | 76 |
| Jul 16, 2025 | 131,600.00 | 131,800.00 | 130,400.00 | 130,600.00 | 130,600.00 | -0.61% | 90 |
| Jul 15, 2025 | 130,400.00 | 132,000.00 | 129,800.00 | 131,400.00 | 131,400.00 | 0.46% | 106 |
| Jul 14, 2025 | 130,600.00 | 131,600.00 | 129,800.00 | 130,800.00 | 130,800.00 | -0.46% | 111 |
| Jul 11, 2025 | 130,600.00 | 131,600.00 | 129,800.00 | 131,400.00 | 131,400.00 | 1.08% | 83 |
| Jul 10, 2025 | 130,200.00 | 131,000.00 | 127,000.00 | 130,000.00 | 130,000.00 | -0.31% | 176 |
| Jul 9, 2025 | 133,600.00 | 133,600.00 | 130,000.00 | 130,400.00 | 130,400.00 | -2.40% | 142 |
| Jul 8, 2025 | 132,800.00 | 133,800.00 | 132,600.00 | 133,600.00 | 133,600.00 | 0.45% | 106 |
| Jul 7, 2025 | 131,400.00 | 133,000.00 | 131,400.00 | 133,000.00 | 133,000.00 | 1.22% | 90 |
| Jul 4, 2025 | 131,000.00 | 132,000.00 | 130,400.00 | 131,400.00 | 131,400.00 | -0.30% | 77 |
| Jul 3, 2025 | 133,000.00 | 133,000.00 | 130,600.00 | 131,800.00 | 131,800.00 | -0.60% | 73 |
| Jul 2, 2025 | 132,000.00 | 133,000.00 | 131,200.00 | 132,600.00 | 132,600.00 | 0.15% | 130 |
| Jul 1, 2025 | 132,200.00 | 132,400.00 | 130,400.00 | 132,400.00 | 132,400.00 | 0.15% | 81 |
| Jun 30, 2025 | 131,800.00 | 132,800.00 | 130,800.00 | 132,200.00 | 132,200.00 | - | 197 |
| Jun 27, 2025 | 131,200.00 | 132,600.00 | 131,000.00 | 132,200.00 | 132,200.00 | 0.76% | 115 |
| Jun 26, 2025 | 129,600.00 | 131,200.00 | 129,000.00 | 131,200.00 | 131,200.00 | 1.86% | 126 |
| Jun 25, 2025 | 127,800.00 | 129,800.00 | 127,200.00 | 128,800.00 | 128,800.00 | - | 122 |
| Jun 24, 2025 | 132,000.00 | 132,000.00 | 125,600.00 | 128,800.00 | 128,800.00 | -2.57% | 150 |
| Jun 23, 2025 | 131,400.00 | 132,200.00 | 130,600.00 | 132,200.00 | 132,200.00 | - | 116 |
| Jun 20, 2025 | 133,800.00 | 133,800.00 | 131,600.00 | 132,200.00 | 132,200.00 | -0.90% | 527 |
| Jun 19, 2025 | 133,400.00 | 133,800.00 | 132,200.00 | 133,400.00 | 133,400.00 | -0.45% | 63 |
| Jun 18, 2025 | 131,400.00 | 134,400.00 | 131,400.00 | 134,000.00 | 134,000.00 | 1.06% | 107 |
| Jun 17, 2025 | 130,600.00 | 132,600.00 | 130,600.00 | 132,600.00 | 132,600.00 | 1.22% | 71 |
| Jun 16, 2025 | 131,600.00 | 132,800.00 | 131,000.00 | 131,000.00 | 131,000.00 | -1.06% | 96 |
| Jun 13, 2025 | 132,000.00 | 133,400.00 | 131,800.00 | 132,400.00 | 132,400.00 | 0.15% | 92 |
| Jun 12, 2025 | 130,800.00 | 132,400.00 | 129,400.00 | 132,200.00 | 132,200.00 | 1.23% | 122 |
| Jun 11, 2025 | 129,400.00 | 130,600.00 | 129,400.00 | 130,600.00 | 130,600.00 | 0.46% | 85 |
| Jun 10, 2025 | 129,000.00 | 130,400.00 | 128,600.00 | 130,000.00 | 130,000.00 | 0.78% | 86 |
| Jun 6, 2025 | 128,200.00 | 129,000.00 | 127,200.00 | 129,000.00 | 129,000.00 | 0.62% | 132 |
| Jun 5, 2025 | 129,000.00 | 129,800.00 | 127,000.00 | 128,200.00 | 128,200.00 | -0.93% | 91 |
| Jun 4, 2025 | 129,600.00 | 131,000.00 | 128,800.00 | 129,400.00 | 129,400.00 | -0.15% | 188 |
| Jun 3, 2025 | 128,800.00 | 129,600.00 | 128,200.00 | 129,600.00 | 129,600.00 | 0.47% | 183 |
| Jun 2, 2025 | 128,800.00 | 129,000.00 | 127,000.00 | 129,000.00 | 129,000.00 | -0.15% | 126 |
| May 30, 2025 | 127,000.00 | 129,200.00 | 127,000.00 | 129,200.00 | 129,200.00 | 1.73% | 919 |
| May 28, 2025 | 126,800.00 | 128,800.00 | 126,800.00 | 127,000.00 | 127,000.00 | -0.31% | 152 |
| May 27, 2025 | 127,200.00 | 128,400.00 | 126,800.00 | 127,400.00 | 127,400.00 | - | 121 |
| May 26, 2025 | 125,200.00 | 128,200.00 | 125,200.00 | 127,400.00 | 127,400.00 | 1.43% | 170 |
| May 23, 2025 | 124,800.00 | 125,800.00 | 124,400.00 | 125,600.00 | 125,600.00 | 0.64% | 119 |
| May 22, 2025 | 124,400.00 | 124,800.00 | 123,800.00 | 124,800.00 | 124,800.00 | - | 121 |
| May 21, 2025 | 123,800.00 | 124,800.00 | 123,200.00 | 124,800.00 | 124,800.00 | 0.81% | 119 |