Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 95,500
+600 (0.63%)
May 29, 2026, 5:31 PM CET
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 95,700.00 | 97,000.00 | 95,000.00 | 95,500.00 | 95,500.00 | 0.63% | 507 |
| May 28, 2026 | 95,200.00 | 96,200.00 | 94,200.00 | 94,900.00 | 94,900.00 | -1.35% | 154 |
| May 27, 2026 | 95,000.00 | 96,200.00 | 95,000.00 | 96,200.00 | 96,200.00 | 1.80% | 106 |
| May 26, 2026 | 96,400.00 | 97,100.00 | 94,500.00 | 94,500.00 | 94,500.00 | -1.97% | 101 |
| May 22, 2026 | 95,400.00 | 96,600.00 | 95,100.00 | 96,400.00 | 96,400.00 | 0.94% | 113 |
| May 21, 2026 | 95,800.00 | 97,400.00 | 95,500.00 | 95,500.00 | 95,500.00 | -0.21% | 202 |
| May 20, 2026 | 96,900.00 | 97,200.00 | 95,700.00 | 95,700.00 | 95,700.00 | -1.44% | 189 |
| May 19, 2026 | 97,000.00 | 98,100.00 | 96,600.00 | 97,100.00 | 97,100.00 | 0.83% | 145 |
| May 18, 2026 | 95,200.00 | 97,000.00 | 94,500.00 | 96,300.00 | 96,300.00 | 1.58% | 173 |
| May 15, 2026 | 96,100.00 | 97,000.00 | 94,800.00 | 94,800.00 | 94,800.00 | -1.15% | 140 |
| May 13, 2026 | 95,500.00 | 96,800.00 | 95,200.00 | 95,900.00 | 95,900.00 | -0.72% | 171 |
| May 12, 2026 | 94,100.00 | 96,600.00 | 94,000.00 | 96,600.00 | 96,600.00 | 2.44% | 226 |
| May 11, 2026 | 98,800.00 | 98,800.00 | 94,300.00 | 94,300.00 | 94,300.00 | -3.38% | 266 |
| May 8, 2026 | 97,400.00 | 98,200.00 | 97,000.00 | 97,600.00 | 97,600.00 | 0.10% | 169 |
| May 7, 2026 | 100,900.00 | 100,900.00 | 97,500.00 | 97,500.00 | 97,500.00 | -2.21% | 267 |
| May 6, 2026 | 98,700.00 | 100,000.00 | 98,700.00 | 99,700.00 | 99,700.00 | 1.32% | 159 |
| May 5, 2026 | 99,600.00 | 100,500.00 | 97,500.00 | 98,400.00 | 98,400.00 | -1.20% | 221 |
| May 4, 2026 | 102,600.00 | 102,600.00 | 99,600.00 | 99,600.00 | 99,600.00 | -1.29% | 165 |
| Apr 30, 2026 | 100,400.00 | 101,000.00 | 99,300.00 | 100,900.00 | 100,900.00 | 1.31% | 200 |
| Apr 29, 2026 | 100,000.00 | 100,800.00 | 99,300.00 | 99,600.00 | 99,600.00 | -0.50% | 132 |
| Apr 28, 2026 | 100,300.00 | 101,700.00 | 100,100.00 | 100,100.00 | 100,100.00 | -0.79% | 135 |
| Apr 27, 2026 | 102,000.00 | 103,000.00 | 100,200.00 | 100,900.00 | 100,900.00 | -1.08% | 176 |
| Apr 24, 2026 | 102,600.00 | 103,700.00 | 101,800.00 | 102,000.00 | 102,000.00 | -1.45% | 111 |
| Apr 23, 2026 | 101,200.00 | 103,500.00 | 101,000.00 | 103,500.00 | 103,500.00 | 2.27% | 199 |
| Apr 22, 2026 | 102,800.00 | 102,800.00 | 100,300.00 | 101,200.00 | 101,200.00 | -1.56% | 299 |
| Apr 21, 2026 | 105,600.00 | 105,600.00 | 102,200.00 | 102,800.00 | 102,800.00 | -3.29% | 240 |
| Apr 20, 2026 | 106,400.00 | 106,400.00 | 104,800.00 | 106,300.00 | 106,300.00 | 1.05% | 173 |
| Apr 17, 2026 | 104,500.00 | 107,000.00 | 104,500.00 | 107,000.00 | 105,200.00 | 1.90% | 191 |
| Apr 16, 2026 | 106,000.00 | 106,100.00 | 104,400.00 | 105,000.00 | 103,233.64 | -1.50% | 233 |
| Apr 15, 2026 | 108,200.00 | 108,200.00 | 106,000.00 | 106,600.00 | 104,806.73 | -1.39% | 192 |
| Apr 14, 2026 | 108,700.00 | 109,400.00 | 107,400.00 | 108,100.00 | 106,281.50 | -0.09% | 162 |
| Apr 13, 2026 | 108,100.00 | 110,000.00 | 108,100.00 | 108,200.00 | 106,379.81 | -1.01% | 110 |
| Apr 10, 2026 | 110,900.00 | 110,900.00 | 108,100.00 | 109,300.00 | 107,461.31 | -1.35% | 140 |
| Apr 9, 2026 | 111,600.00 | 112,200.00 | 110,400.00 | 110,800.00 | 108,936.07 | -1.42% | 98 |
| Apr 8, 2026 | 113,400.00 | 113,400.00 | 110,400.00 | 112,400.00 | 110,509.16 | 1.81% | 142 |
| Apr 7, 2026 | 113,400.00 | 114,200.00 | 110,400.00 | 110,400.00 | 108,542.80 | -2.13% | 149 |
| Apr 2, 2026 | 112,200.00 | 113,400.00 | 112,200.00 | 112,800.00 | 110,902.43 | -0.18% | 57 |
| Apr 1, 2026 | 114,000.00 | 114,000.00 | 112,000.00 | 113,000.00 | 111,099.07 | -1.05% | 131 |
| Mar 31, 2026 | 113,600.00 | 114,200.00 | 112,800.00 | 114,200.00 | 112,278.88 | 0.88% | 140 |
| Mar 30, 2026 | 111,600.00 | 113,200.00 | 111,400.00 | 113,200.00 | 111,295.70 | 1.43% | 129 |
| Mar 27, 2026 | 111,600.00 | 111,600.00 | 109,400.00 | 111,600.00 | 109,722.62 | 0.54% | 112 |
| Mar 26, 2026 | 109,400.00 | 111,200.00 | 109,400.00 | 111,000.00 | 109,132.71 | 1.28% | 92 |
| Mar 25, 2026 | 110,800.00 | 111,000.00 | 109,600.00 | 109,600.00 | 107,756.26 | -0.36% | 175 |
| Mar 24, 2026 | 108,800.00 | 110,200.00 | 108,800.00 | 110,000.00 | 108,149.53 | 1.48% | 108 |
| Mar 23, 2026 | 108,200.00 | 110,200.00 | 107,400.00 | 108,400.00 | 106,576.45 | - | 135 |
| Mar 20, 2026 | 109,200.00 | 109,400.00 | 107,800.00 | 108,400.00 | 106,576.45 | 0.74% | 252 |
| Mar 19, 2026 | 110,400.00 | 110,600.00 | 107,600.00 | 107,600.00 | 105,789.91 | -2.36% | 171 |
| Mar 18, 2026 | 113,600.00 | 113,600.00 | 109,400.00 | 110,200.00 | 108,346.17 | -2.30% | 160 |
| Mar 17, 2026 | 113,400.00 | 113,800.00 | 112,400.00 | 112,800.00 | 110,902.43 | - | 112 |
| Mar 16, 2026 | 116,200.00 | 116,200.00 | 112,800.00 | 112,800.00 | 110,902.43 | -2.93% | 163 |