Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 118,400
-1,600 (-1.33%)
Oct 3, 2025, 5:30 PM CET
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 120,000.00 | 120,800.00 | 118,400.00 | 118,400.00 | 118,400.00 | -1.33% | 119 |
| 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 |
| Aug 15, 2025 | 115,600.00 | 115,800.00 | 114,800.00 | 115,400.00 | 115,400.00 | 0.17% | 67 |
| Aug 14, 2025 | 115,000.00 | 115,800.00 | 114,400.00 | 115,200.00 | 115,200.00 | 0.52% | 88 |
| Aug 13, 2025 | 113,400.00 | 115,400.00 | 113,400.00 | 114,600.00 | 114,600.00 | 0.17% | 65 |
| Aug 12, 2025 | 115,400.00 | 115,400.00 | 113,600.00 | 114,400.00 | 114,400.00 | -1.04% | 131 |
| Aug 11, 2025 | 117,000.00 | 117,000.00 | 115,400.00 | 115,600.00 | 115,600.00 | -0.52% | 44 |
| Aug 8, 2025 | 117,400.00 | 117,800.00 | 116,200.00 | 116,200.00 | 116,200.00 | -1.19% | 81 |
| Aug 7, 2025 | 116,200.00 | 118,000.00 | 116,200.00 | 117,600.00 | 117,600.00 | 0.86% | 102 |
| Aug 6, 2025 | 118,000.00 | 118,000.00 | 116,400.00 | 116,600.00 | 116,600.00 | -0.85% | 68 |
| Aug 5, 2025 | 117,200.00 | 118,600.00 | 117,000.00 | 117,600.00 | 117,600.00 | - | 100 |
| Aug 4, 2025 | 115,000.00 | 118,000.00 | 114,200.00 | 117,600.00 | 117,600.00 | -1.18% | 196 |
| Jul 31, 2025 | 118,600.00 | 120,000.00 | 118,600.00 | 119,000.00 | 119,000.00 | 0.68% | 110 |
| 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 |