Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 118,200
-400 (-0.34%)
Aug 22, 2025, 5:30 PM CET
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |