Chocoladefabriken Lindt & Sprüngli AG (SWX:LISNE)
Switzerland · Delayed Price · Currency is CHF 86,100
-900 (-1.03%)
At close: Oct 22, 2026
SWX:LISNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 86,200.00 | 86,200.00 | 86,100.00 | 86,100.00 | 86,100.00 | -1.03% | 6 |
| Oct 21, 2026 | 87,100.00 | 87,100.00 | 86,900.00 | 87,000.00 | 87,000.00 | 0.69% | 10 |
| Oct 20, 2026 | 86,400.00 | 86,400.00 | 86,400.00 | 86,400.00 | 86,400.00 | - | - |
| Oct 19, 2026 | 86,600.00 | 86,600.00 | 86,400.00 | 86,400.00 | 86,400.00 | 4.35% | 6 |
| Oct 16, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 15, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 14, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 13, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 12, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 9, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 8, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 7, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 6, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 5, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 2, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Oct 1, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Sep 30, 2026 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | 82,800.00 | - | - |
| Sep 29, 2026 | 83,400.00 | 84,100.00 | 82,400.00 | 82,800.00 | 82,800.00 | -5.91% | 7 |
| Sep 28, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 25, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 24, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 23, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 22, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 21, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 18, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 17, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 16, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 15, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 14, 2026 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | - | - |
| Sep 11, 2026 | 88,200.00 | 88,200.00 | 88,000.00 | 88,000.00 | 88,000.00 | 0.46% | 7 |
| Sep 10, 2026 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | - | - |
| Sep 9, 2026 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | - | - |
| Sep 8, 2026 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | - | - |
| Sep 7, 2026 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | - | - |
| Sep 4, 2026 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | 87,600.00 | - | - |
| Sep 3, 2026 | 88,200.00 | 88,200.00 | 87,600.00 | 87,600.00 | 87,600.00 | -3.74% | 7 |
| Sep 2, 2026 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | - | - |
| Sep 1, 2026 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | - | - |
| Aug 31, 2026 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | - | - |
| Aug 28, 2026 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | 91,000.00 | -1.52% | 4 |
| Aug 27, 2026 | 92,800.00 | 92,800.00 | 92,200.00 | 92,400.00 | 92,400.00 | -1.28% | 6 |
| Aug 26, 2026 | 93,600.00 | 93,600.00 | 93,600.00 | 93,600.00 | 93,600.00 | - | - |
| Aug 25, 2026 | 94,200.00 | 94,200.00 | 93,400.00 | 93,600.00 | 93,600.00 | 0.43% | 6 |
| Aug 24, 2026 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | - | - |
| Aug 21, 2026 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | 93,200.00 | -0.43% | 2 |
| Aug 20, 2026 | 93,600.00 | 93,600.00 | 93,600.00 | 93,600.00 | 93,600.00 | -1.68% | 4 |
| Aug 19, 2026 | 94,700.00 | 95,200.00 | 94,200.00 | 95,200.00 | 95,200.00 | -0.31% | 6 |
| Aug 18, 2026 | 95,600.00 | 95,600.00 | 94,800.00 | 95,500.00 | 95,500.00 | 0.42% | 6 |
| Aug 17, 2026 | 96,000.00 | 96,300.00 | 95,100.00 | 95,100.00 | 95,100.00 | -0.94% | 6 |
| Aug 14, 2026 | 96,800.00 | 96,800.00 | 96,000.00 | 96,000.00 | 96,000.00 | 0.63% | 6 |