Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 79,000
-1,100 (-1.37%)
Oct 2, 2026, 5:30 PM CET
SWX:LISN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 79,900.00 | 80,400.00 | 78,700.00 | 79,000.00 | 79,000.00 | -1.37% | 282 |
| Oct 1, 2026 | 82,500.00 | 82,500.00 | 79,500.00 | 80,100.00 | 80,100.00 | -2.20% | 446 |
| Sep 30, 2026 | 81,200.00 | 83,000.00 | 80,700.00 | 81,900.00 | 81,900.00 | 0.12% | 353 |
| Sep 29, 2026 | 84,400.00 | 84,500.00 | 80,900.00 | 81,800.00 | 81,800.00 | -8.40% | 629 |
| Sep 28, 2026 | 89,500.00 | 90,400.00 | 89,100.00 | 89,300.00 | 89,300.00 | -0.22% | 84 |
| Sep 25, 2026 | 89,200.00 | 89,900.00 | 88,700.00 | 89,500.00 | 89,500.00 | 0.34% | 110 |
| Sep 24, 2026 | 89,600.00 | 90,600.00 | 89,100.00 | 89,200.00 | 89,200.00 | -0.11% | 201 |
| Sep 23, 2026 | 90,000.00 | 90,000.00 | 88,800.00 | 89,300.00 | 89,300.00 | -0.67% | 140 |
| Sep 22, 2026 | 89,200.00 | 90,400.00 | 88,200.00 | 89,900.00 | 89,900.00 | 0.45% | 146 |
| Sep 21, 2026 | 89,000.00 | 91,400.00 | 89,000.00 | 89,500.00 | 89,500.00 | -0.44% | 147 |
| Sep 18, 2026 | 88,800.00 | 89,900.00 | 88,500.00 | 89,900.00 | 89,900.00 | 0.22% | 626 |
| Sep 17, 2026 | 90,500.00 | 90,500.00 | 89,300.00 | 89,700.00 | 89,700.00 | 0.45% | 124 |
| Sep 16, 2026 | 88,900.00 | 89,500.00 | 88,400.00 | 89,300.00 | 89,300.00 | - | 117 |
| Sep 15, 2026 | 90,000.00 | 90,000.00 | 88,200.00 | 89,300.00 | 89,300.00 | -0.33% | 137 |
| Sep 14, 2026 | 88,800.00 | 91,100.00 | 88,800.00 | 89,600.00 | 89,600.00 | 1.93% | 108 |
| Sep 11, 2026 | 89,500.00 | 89,500.00 | 87,400.00 | 87,900.00 | 87,900.00 | -1.46% | 138 |
| Sep 10, 2026 | 88,500.00 | 89,400.00 | 88,000.00 | 89,200.00 | 89,200.00 | 0.56% | 118 |
| Sep 9, 2026 | 87,000.00 | 89,000.00 | 87,000.00 | 88,700.00 | 88,700.00 | 2.07% | 188 |
| Sep 8, 2026 | 86,000.00 | 87,600.00 | 86,000.00 | 86,900.00 | 86,900.00 | 1.05% | 120 |
| Sep 7, 2026 | 87,800.00 | 88,400.00 | 86,000.00 | 86,000.00 | 86,000.00 | -2.16% | 109 |
| Sep 4, 2026 | 88,900.00 | 89,000.00 | 87,600.00 | 87,900.00 | 87,900.00 | -0.57% | 217 |
| Sep 3, 2026 | 90,400.00 | 90,400.00 | 87,000.00 | 88,400.00 | 88,400.00 | -1.89% | 142 |
| Sep 2, 2026 | 90,000.00 | 90,800.00 | 89,500.00 | 90,100.00 | 90,100.00 | -0.66% | 162 |
| Sep 1, 2026 | 91,000.00 | 91,000.00 | 89,500.00 | 90,700.00 | 90,700.00 | 0.55% | 129 |
| Aug 31, 2026 | 90,400.00 | 91,000.00 | 90,200.00 | 90,200.00 | 90,200.00 | -0.11% | 188 |
| Aug 28, 2026 | 92,400.00 | 92,600.00 | 90,300.00 | 90,300.00 | 90,300.00 | -2.59% | 153 |
| Aug 27, 2026 | 92,800.00 | 92,800.00 | 91,500.00 | 92,700.00 | 92,700.00 | 0.11% | 165 |
| Aug 26, 2026 | 93,000.00 | 93,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | - | 63 |
| Aug 25, 2026 | 94,200.00 | 94,200.00 | 92,600.00 | 92,600.00 | 92,600.00 | -1.59% | 75 |
| Aug 24, 2026 | 94,400.00 | 94,700.00 | 93,800.00 | 94,100.00 | 94,100.00 | 0.64% | 57 |
| Aug 21, 2026 | 93,300.00 | 94,000.00 | 92,600.00 | 93,500.00 | 93,500.00 | 0.54% | 93 |
| Aug 20, 2026 | 93,700.00 | 94,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | -1.17% | 98 |
| Aug 19, 2026 | 94,500.00 | 95,400.00 | 93,400.00 | 94,100.00 | 94,100.00 | -0.63% | 116 |
| Aug 18, 2026 | 95,000.00 | 95,400.00 | 94,200.00 | 94,700.00 | 94,700.00 | -0.53% | 81 |
| Aug 17, 2026 | 95,500.00 | 95,600.00 | 94,500.00 | 95,200.00 | 95,200.00 | -0.63% | 73 |
| Aug 14, 2026 | 96,300.00 | 96,300.00 | 95,300.00 | 95,800.00 | 95,800.00 | -0.62% | 97 |
| Aug 13, 2026 | 94,800.00 | 96,600.00 | 94,500.00 | 96,400.00 | 96,400.00 | 2.01% | 102 |
| Aug 12, 2026 | 95,600.00 | 95,800.00 | 94,500.00 | 94,500.00 | 94,500.00 | -0.53% | 84 |
| Aug 11, 2026 | 96,800.00 | 96,900.00 | 95,000.00 | 95,000.00 | 95,000.00 | -1.35% | 63 |
| Aug 10, 2026 | 96,900.00 | 97,000.00 | 96,000.00 | 96,300.00 | 96,300.00 | -0.62% | 78 |
| Aug 7, 2026 | 94,800.00 | 96,900.00 | 94,800.00 | 96,900.00 | 96,900.00 | 2.00% | 107 |
| Aug 6, 2026 | 94,800.00 | 96,200.00 | 94,800.00 | 95,000.00 | 95,000.00 | 0.42% | 101 |
| Aug 5, 2026 | 94,500.00 | 95,000.00 | 93,800.00 | 94,600.00 | 94,600.00 | 0.53% | 135 |
| Aug 4, 2026 | 94,400.00 | 95,200.00 | 94,000.00 | 94,100.00 | 94,100.00 | -0.53% | 94 |
| Aug 3, 2026 | 95,000.00 | 95,600.00 | 94,200.00 | 94,600.00 | 94,600.00 | -0.53% | 82 |
| Jul 31, 2026 | 96,300.00 | 96,300.00 | 94,400.00 | 95,100.00 | 95,100.00 | -0.52% | 129 |
| Jul 30, 2026 | 97,100.00 | 97,900.00 | 95,600.00 | 95,600.00 | 95,600.00 | -1.34% | 98 |
| Jul 29, 2026 | 95,700.00 | 97,500.00 | 95,000.00 | 96,900.00 | 96,900.00 | 1.47% | 98 |
| Jul 28, 2026 | 95,800.00 | 96,400.00 | 94,500.00 | 95,500.00 | 95,500.00 | 1.06% | 82 |
| Jul 27, 2026 | 94,000.00 | 95,700.00 | 93,100.00 | 94,500.00 | 94,500.00 | 1.18% | 105 |