Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 95,100
-500 (-0.52%)
Jul 31, 2026, 5:30 PM CET
SWX:LISN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 93,800.00 | 94,400.00 | 92,900.00 | 93,400.00 | 93,400.00 | 0.32% | 142 |
| Jul 23, 2026 | 96,000.00 | 96,000.00 | 93,100.00 | 93,100.00 | 93,100.00 | -2.82% | 160 |
| Jul 22, 2026 | 96,000.00 | 97,100.00 | 94,600.00 | 95,800.00 | 95,800.00 | 0.21% | 107 |
| Jul 21, 2026 | 98,000.00 | 99,000.00 | 93,400.00 | 95,600.00 | 95,600.00 | -2.05% | 256 |
| Jul 20, 2026 | 99,600.00 | 99,600.00 | 97,400.00 | 97,600.00 | 97,600.00 | -0.91% | 96 |
| Jul 17, 2026 | 98,800.00 | 100,500.00 | 98,500.00 | 98,500.00 | 98,500.00 | -0.10% | 126 |
| Jul 16, 2026 | 97,000.00 | 98,600.00 | 95,900.00 | 98,600.00 | 98,600.00 | 2.18% | 131 |
| Jul 15, 2026 | 95,000.00 | 97,200.00 | 94,200.00 | 96,500.00 | 96,500.00 | 1.37% | 122 |
| Jul 14, 2026 | 96,900.00 | 97,000.00 | 95,200.00 | 95,200.00 | 95,200.00 | -1.65% | 135 |
| Jul 13, 2026 | 95,700.00 | 97,700.00 | 94,700.00 | 96,800.00 | 96,800.00 | 2.22% | 100 |
| Jul 10, 2026 | 94,900.00 | 95,400.00 | 94,300.00 | 94,700.00 | 94,700.00 | -0.73% | 85 |
| Jul 9, 2026 | 97,600.00 | 97,600.00 | 94,900.00 | 95,400.00 | 95,400.00 | -2.45% | 146 |
| Jul 8, 2026 | 99,000.00 | 99,000.00 | 97,400.00 | 97,800.00 | 97,800.00 | -1.81% | 97 |
| Jul 7, 2026 | 97,500.00 | 100,200.00 | 97,500.00 | 99,600.00 | 99,600.00 | 2.89% | 147 |
| Jul 6, 2026 | 98,900.00 | 98,900.00 | 96,400.00 | 96,800.00 | 96,800.00 | -1.53% | 83 |
| Jul 3, 2026 | 99,300.00 | 99,300.00 | 98,000.00 | 98,300.00 | 98,300.00 | -0.61% | 58 |
| Jul 2, 2026 | 95,900.00 | 99,800.00 | 95,900.00 | 98,900.00 | 98,900.00 | 2.49% | 130 |
| Jul 1, 2026 | 97,200.00 | 97,200.00 | 94,700.00 | 96,500.00 | 96,500.00 | 0.52% | 149 |
| Jun 30, 2026 | 98,100.00 | 98,100.00 | 96,000.00 | 96,000.00 | 96,000.00 | -1.74% | 146 |
| Jun 29, 2026 | 98,300.00 | 98,300.00 | 96,100.00 | 97,700.00 | 97,700.00 | 0.62% | 97 |
| Jun 26, 2026 | 99,400.00 | 99,800.00 | 97,100.00 | 97,100.00 | 97,100.00 | -1.92% | 177 |
| Jun 25, 2026 | 98,800.00 | 99,300.00 | 97,500.00 | 99,000.00 | 99,000.00 | 0.20% | 280 |
| Jun 24, 2026 | 97,900.00 | 99,700.00 | 97,900.00 | 98,800.00 | 98,800.00 | 1.65% | 144 |
| Jun 23, 2026 | 93,100.00 | 97,200.00 | 93,100.00 | 97,200.00 | 97,200.00 | 4.40% | 232 |
| Jun 22, 2026 | 92,500.00 | 93,600.00 | 92,300.00 | 93,100.00 | 93,100.00 | -0.21% | 232 |
| Jun 19, 2026 | 93,400.00 | 94,000.00 | 93,000.00 | 93,300.00 | 93,300.00 | -0.32% | 242 |
| Jun 18, 2026 | 92,700.00 | 93,600.00 | 91,900.00 | 93,600.00 | 93,600.00 | 1.30% | 163 |
| Jun 17, 2026 | 92,300.00 | 93,100.00 | 92,300.00 | 92,400.00 | 92,400.00 | -0.65% | 130 |
| Jun 16, 2026 | 94,000.00 | 94,000.00 | 92,800.00 | 93,000.00 | 93,000.00 | -0.43% | 170 |
| Jun 15, 2026 | 95,100.00 | 95,200.00 | 93,300.00 | 93,400.00 | 93,400.00 | -0.95% | 106 |
| Jun 12, 2026 | 94,700.00 | 95,100.00 | 93,400.00 | 94,300.00 | 94,300.00 | -0.42% | 130 |
| Jun 11, 2026 | 94,300.00 | 95,100.00 | 93,400.00 | 94,700.00 | 94,700.00 | 0.42% | 165 |
| Jun 10, 2026 | 94,100.00 | 95,500.00 | 93,700.00 | 94,300.00 | 94,300.00 | 0.32% | 121 |
| Jun 9, 2026 | 94,600.00 | 95,400.00 | 93,700.00 | 94,000.00 | 94,000.00 | -0.53% | 191 |
| Jun 8, 2026 | 95,300.00 | 96,500.00 | 94,300.00 | 94,500.00 | 94,500.00 | -1.15% | 125 |
| Jun 5, 2026 | 95,000.00 | 96,200.00 | 94,400.00 | 95,600.00 | 95,600.00 | 1.16% | 138 |
| Jun 4, 2026 | 95,400.00 | 96,200.00 | 94,500.00 | 94,500.00 | 94,500.00 | -0.74% | 180 |
| Jun 3, 2026 | 95,300.00 | 95,300.00 | 94,100.00 | 95,200.00 | 95,200.00 | 0.74% | 126 |
| Jun 2, 2026 | 95,000.00 | 95,100.00 | 93,600.00 | 94,500.00 | 94,500.00 | -0.21% | 195 |
| Jun 1, 2026 | 95,500.00 | 95,700.00 | 94,100.00 | 94,700.00 | 94,700.00 | -0.84% | 122 |
| 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 |