Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 116,800
-2,800 (-2.34%)
At close: Dec 5, 2025
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119,600.00 | 119,600.00 | 116,800.00 | 116,800.00 | 116,800.00 | -2.34% | 178 |
| Dec 4, 2025 | 118,200.00 | 119,600.00 | 117,200.00 | 119,600.00 | 119,600.00 | 1.53% | 133 |
| Dec 3, 2025 | 117,800.00 | 118,600.00 | 117,200.00 | 117,800.00 | 117,800.00 | -0.67% | 105 |
| Dec 2, 2025 | 117,200.00 | 118,800.00 | 117,200.00 | 118,600.00 | 118,600.00 | 0.34% | 62 |
| Dec 1, 2025 | 119,600.00 | 119,600.00 | 117,400.00 | 118,200.00 | 118,200.00 | -1.17% | 87 |
| Nov 28, 2025 | 119,200.00 | 119,600.00 | 118,000.00 | 119,600.00 | 119,600.00 | 0.17% | 119 |
| Nov 27, 2025 | 119,800.00 | 119,800.00 | 118,600.00 | 119,400.00 | 119,400.00 | -0.67% | 66 |
| Nov 26, 2025 | 120,400.00 | 120,600.00 | 119,600.00 | 120,200.00 | 120,200.00 | -0.17% | 65 |
| Nov 25, 2025 | 120,400.00 | 121,400.00 | 119,400.00 | 120,400.00 | 120,400.00 | 0.50% | 78 |
| Nov 24, 2025 | 120,000.00 | 120,800.00 | 119,000.00 | 119,800.00 | 119,800.00 | 0.17% | 256 |
| Nov 21, 2025 | 120,400.00 | 122,200.00 | 119,600.00 | 119,600.00 | 119,600.00 | -0.99% | 152 |
| Nov 20, 2025 | 122,200.00 | 122,200.00 | 119,400.00 | 120,800.00 | 120,800.00 | -0.66% | 135 |
| Nov 19, 2025 | 121,600.00 | 122,600.00 | 120,600.00 | 121,600.00 | 121,600.00 | 0.83% | 95 |
| Nov 18, 2025 | 122,000.00 | 122,200.00 | 120,600.00 | 120,600.00 | 120,600.00 | -1.63% | 157 |
| Nov 17, 2025 | 125,400.00 | 125,400.00 | 121,600.00 | 122,600.00 | 122,600.00 | -1.76% | 88 |
| Nov 14, 2025 | 127,000.00 | 127,200.00 | 124,200.00 | 124,800.00 | 124,800.00 | -1.89% | 87 |
| Nov 13, 2025 | 127,800.00 | 128,600.00 | 127,000.00 | 127,200.00 | 127,200.00 | -0.47% | 68 |
| Nov 12, 2025 | 126,400.00 | 127,800.00 | 125,600.00 | 127,800.00 | 127,800.00 | 1.11% | 141 |
| Nov 11, 2025 | 124,600.00 | 126,400.00 | 124,600.00 | 126,400.00 | 126,400.00 | 1.28% | 60 |
| Nov 10, 2025 | 125,600.00 | 125,800.00 | 123,400.00 | 124,800.00 | 124,800.00 | -0.16% | 60 |
| Nov 7, 2025 | 123,800.00 | 125,200.00 | 123,600.00 | 125,000.00 | 125,000.00 | 0.32% | 69 |
| Nov 6, 2025 | 125,200.00 | 125,200.00 | 123,400.00 | 124,600.00 | 124,600.00 | 0.16% | 76 |
| Nov 5, 2025 | 125,000.00 | 126,400.00 | 123,600.00 | 124,400.00 | 124,400.00 | - | 99 |
| Nov 4, 2025 | 122,000.00 | 124,800.00 | 122,000.00 | 124,400.00 | 124,400.00 | 1.14% | 118 |
| Nov 3, 2025 | 123,200.00 | 123,600.00 | 122,400.00 | 123,000.00 | 123,000.00 | -0.16% | 68 |
| Oct 31, 2025 | 125,000.00 | 125,400.00 | 122,800.00 | 123,200.00 | 123,200.00 | -0.96% | 88 |
| Oct 30, 2025 | 124,400.00 | 125,000.00 | 123,000.00 | 124,400.00 | 124,400.00 | -0.16% | 105 |
| Oct 29, 2025 | 127,600.00 | 127,600.00 | 124,400.00 | 124,600.00 | 124,600.00 | -2.50% | 83 |
| Oct 28, 2025 | 130,400.00 | 130,400.00 | 126,800.00 | 127,800.00 | 127,800.00 | -1.39% | 111 |
| Oct 27, 2025 | 132,000.00 | 132,000.00 | 129,600.00 | 129,600.00 | 129,600.00 | -1.52% | 97 |
| Oct 24, 2025 | 131,000.00 | 131,600.00 | 130,400.00 | 131,600.00 | 131,600.00 | 0.15% | 51 |
| Oct 23, 2025 | 130,600.00 | 131,800.00 | 130,200.00 | 131,400.00 | 131,400.00 | 0.15% | 66 |
| Oct 22, 2025 | 131,600.00 | 131,800.00 | 129,200.00 | 131,200.00 | 131,200.00 | -0.30% | 98 |
| Oct 21, 2025 | 130,400.00 | 131,600.00 | 130,400.00 | 131,600.00 | 131,600.00 | 0.92% | 48 |
| Oct 20, 2025 | 129,600.00 | 131,600.00 | 129,600.00 | 130,400.00 | 130,400.00 | -0.31% | 69 |
| Oct 17, 2025 | 129,200.00 | 130,800.00 | 129,200.00 | 130,800.00 | 130,800.00 | -0.15% | 54 |
| Oct 16, 2025 | 129,400.00 | 131,600.00 | 128,200.00 | 131,000.00 | 131,000.00 | 0.92% | 113 |
| Oct 15, 2025 | 128,800.00 | 129,800.00 | 127,400.00 | 129,800.00 | 129,800.00 | 0.93% | 97 |
| Oct 14, 2025 | 127,400.00 | 128,800.00 | 127,400.00 | 128,600.00 | 128,600.00 | 0.63% | 63 |
| Oct 13, 2025 | 125,600.00 | 127,800.00 | 125,200.00 | 127,800.00 | 127,800.00 | 1.11% | 58 |
| Oct 10, 2025 | 126,800.00 | 127,400.00 | 125,600.00 | 126,400.00 | 126,400.00 | -0.32% | 109 |
| Oct 9, 2025 | 123,000.00 | 126,800.00 | 123,000.00 | 126,800.00 | 126,800.00 | 3.59% | 181 |
| Oct 8, 2025 | 121,200.00 | 122,800.00 | 121,200.00 | 122,400.00 | 122,400.00 | 0.82% | 61 |
| Oct 7, 2025 | 119,200.00 | 121,400.00 | 119,200.00 | 121,400.00 | 121,400.00 | 1.68% | 95 |
| Oct 6, 2025 | 118,800.00 | 119,400.00 | 117,600.00 | 119,400.00 | 119,400.00 | 0.84% | 106 |
| Oct 3, 2025 | 120,000.00 | 120,800.00 | 118,400.00 | 118,400.00 | 118,400.00 | -1.33% | 151 |
| Oct 2, 2025 | 119,000.00 | 120,000.00 | 118,400.00 | 120,000.00 | 120,000.00 | 1.18% | 78 |
| Oct 1, 2025 | 120,000.00 | 120,000.00 | 117,200.00 | 118,600.00 | 118,600.00 | -0.84% | 117 |
| Sep 30, 2025 | 119,400.00 | 119,600.00 | 118,200.00 | 119,600.00 | 119,600.00 | - | 121 |
| Sep 29, 2025 | 120,000.00 | 120,000.00 | 119,000.00 | 119,600.00 | 119,600.00 | -0.50% | 102 |