Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 131,600
+200 (0.15%)
Oct 24, 2025, 5:30 PM CET
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 131,000.00 | 131,600.00 | 130,400.00 | 131,600.00 | 131,600.00 | 0.15% | 52 |
| Oct 23, 2025 | 130,600.00 | 131,800.00 | 130,200.00 | 131,400.00 | 131,400.00 | 0.15% | 67 |
| 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% | 55 |
| Oct 16, 2025 | 129,400.00 | 131,600.00 | 128,200.00 | 131,000.00 | 131,000.00 | 0.92% | 114 |
| Oct 15, 2025 | 128,800.00 | 129,800.00 | 127,400.00 | 129,800.00 | 129,800.00 | 0.93% | 98 |
| 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% | 111 |
| 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% | 62 |
| 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% | 107 |
| 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% | 79 |
| Oct 1, 2025 | 120,000.00 | 120,000.00 | 117,200.00 | 118,600.00 | 118,600.00 | -0.84% | 118 |
| 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 |
| Sep 26, 2025 | 119,600.00 | 120,800.00 | 119,600.00 | 120,200.00 | 120,200.00 | 0.67% | 52 |
| Sep 25, 2025 | 121,200.00 | 121,200.00 | 119,400.00 | 119,400.00 | 119,400.00 | -1.32% | 64 |
| Sep 24, 2025 | 120,800.00 | 121,600.00 | 120,600.00 | 121,000.00 | 121,000.00 | 0.17% | 56 |
| Sep 23, 2025 | 121,600.00 | 122,400.00 | 120,200.00 | 120,800.00 | 120,800.00 | -0.33% | 72 |
| Sep 22, 2025 | 123,000.00 | 123,200.00 | 121,200.00 | 121,200.00 | 121,200.00 | -1.46% | 84 |
| Sep 19, 2025 | 120,800.00 | 123,000.00 | 120,000.00 | 123,000.00 | 123,000.00 | 0.99% | 397 |
| Sep 18, 2025 | 120,800.00 | 122,400.00 | 120,800.00 | 121,800.00 | 121,800.00 | 1.33% | 105 |
| Sep 17, 2025 | 121,200.00 | 122,400.00 | 120,200.00 | 120,200.00 | 120,200.00 | -0.83% | 62 |
| Sep 16, 2025 | 124,000.00 | 124,000.00 | 121,200.00 | 121,200.00 | 121,200.00 | -2.57% | 68 |
| Sep 15, 2025 | 124,800.00 | 124,800.00 | 123,200.00 | 124,400.00 | 124,400.00 | -0.32% | 90 |
| Sep 12, 2025 | 125,000.00 | 125,800.00 | 124,200.00 | 124,800.00 | 124,800.00 | 0.16% | 56 |
| Sep 11, 2025 | 125,000.00 | 125,400.00 | 124,200.00 | 124,600.00 | 124,600.00 | - | 52 |
| Sep 10, 2025 | 125,200.00 | 126,000.00 | 124,000.00 | 124,600.00 | 124,600.00 | -0.48% | 90 |
| Sep 9, 2025 | 125,200.00 | 125,200.00 | 124,200.00 | 125,200.00 | 125,200.00 | 0.64% | 93 |
| Sep 8, 2025 | 124,600.00 | 125,000.00 | 123,800.00 | 124,400.00 | 124,400.00 | -0.16% | 92 |
| Sep 5, 2025 | 123,200.00 | 125,000.00 | 123,200.00 | 124,600.00 | 124,600.00 | 0.97% | 96 |
| Sep 4, 2025 | 123,000.00 | 125,000.00 | 122,800.00 | 123,400.00 | 123,400.00 | 0.82% | 106 |
| Sep 3, 2025 | 119,400.00 | 122,400.00 | 119,400.00 | 122,400.00 | 122,400.00 | 2.17% | 119 |
| Sep 2, 2025 | 120,000.00 | 120,000.00 | 117,600.00 | 119,800.00 | 119,800.00 | -0.33% | 146 |
| Sep 1, 2025 | 119,400.00 | 120,600.00 | 119,400.00 | 120,200.00 | 120,200.00 | 0.33% | 79 |
| Aug 29, 2025 | 119,000.00 | 119,800.00 | 118,200.00 | 119,800.00 | 119,800.00 | 0.67% | 96 |
| Aug 28, 2025 | 119,200.00 | 119,400.00 | 117,600.00 | 119,000.00 | 119,000.00 | 0.34% | 108 |
| Aug 27, 2025 | 117,400.00 | 119,200.00 | 117,400.00 | 118,600.00 | 118,600.00 | 0.34% | 89 |
| Aug 26, 2025 | 117,000.00 | 119,400.00 | 117,000.00 | 118,200.00 | 118,200.00 | 0.68% | 246 |
| Aug 25, 2025 | 117,200.00 | 119,400.00 | 117,200.00 | 117,400.00 | 117,400.00 | -0.68% | 87 |
| Aug 22, 2025 | 119,000.00 | 119,600.00 | 118,000.00 | 118,200.00 | 118,200.00 | -0.34% | 76 |
| Aug 21, 2025 | 119,200.00 | 119,200.00 | 118,000.00 | 118,600.00 | 118,600.00 | -0.67% | 85 |
| Aug 20, 2025 | 116,200.00 | 120,200.00 | 116,200.00 | 119,400.00 | 119,400.00 | 3.11% | 135 |
| Aug 19, 2025 | 115,000.00 | 116,400.00 | 114,600.00 | 115,800.00 | 115,800.00 | 0.70% | 65 |
| Aug 18, 2025 | 115,400.00 | 115,400.00 | 114,400.00 | 115,000.00 | 115,000.00 | -0.35% | 53 |