Chocoladefabriken Lindt & Sprüngli AG (SWX:LISNE)
Switzerland · Delayed Price · Currency is CHF 89,200
0.00 (0.00%)
At close: Nov 12, 2026
SWX:LISNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 89,200.00 | 89,200.00 | 89,200.00 | 89,200.00 | 89,200.00 | - | - |
| Nov 11, 2026 | 89,200.00 | 89,200.00 | 88,200.00 | 89,200.00 | 89,200.00 | -1.11% | 5 |
| Nov 10, 2026 | 90,200.00 | 90,200.00 | 90,000.00 | 90,200.00 | 90,200.00 | 1.35% | 5 |
| Nov 9, 2026 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | - | - |
| Nov 6, 2026 | 90,200.00 | 90,200.00 | 87,900.00 | 89,000.00 | 89,000.00 | -2.09% | 5 |
| Nov 5, 2026 | 91,200.00 | 91,200.00 | 90,900.00 | 90,900.00 | 90,900.00 | 3.06% | 4 |
| Nov 4, 2026 | 88,400.00 | 88,400.00 | 88,200.00 | 88,200.00 | 88,200.00 | 0.34% | 2 |
| Nov 3, 2026 | 87,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 87,900.00 | 2.69% | - |
| Nov 2, 2026 | 85,600.00 | 85,600.00 | 85,600.00 | 85,600.00 | 85,600.00 | - | - |
| Oct 30, 2026 | 85,600.00 | 85,600.00 | 85,600.00 | 85,600.00 | 85,600.00 | - | - |
| Oct 29, 2026 | 85,700.00 | 85,700.00 | 85,600.00 | 85,600.00 | 85,600.00 | - | 7 |
| Oct 28, 2026 | 85,600.00 | 85,600.00 | 85,600.00 | 85,600.00 | 85,600.00 | - | - |
| Oct 27, 2026 | 85,600.00 | 85,600.00 | 85,600.00 | 85,600.00 | 85,600.00 | -0.58% | 2 |
| Oct 26, 2026 | 86,100.00 | 86,100.00 | 86,100.00 | 86,100.00 | 86,100.00 | - | - |
| Oct 23, 2026 | 86,100.00 | 86,100.00 | 86,100.00 | 86,100.00 | 86,100.00 | - | - |
| 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 | - | - |