Chocoladefabriken Lindt & Sprüngli AG (SWX:LISNE)
Switzerland · Delayed Price · Currency is CHF 95,200
-300 (-0.31%)
Last updated: Aug 4, 2026, 11:20 AM CET
SWX:LISNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 95,000.00 | 95,500.00 | 94,800.00 | 95,500.00 | 95,500.00 | - | 6 |
| Jul 31, 2026 | 95,600.00 | 95,700.00 | 95,300.00 | 95,500.00 | 95,500.00 | -1.14% | 6 |
| Jul 30, 2026 | 97,800.00 | 97,800.00 | 96,600.00 | 96,600.00 | 96,600.00 | 0.21% | 6 |
| Jul 29, 2026 | 95,800.00 | 96,400.00 | 95,700.00 | 96,400.00 | 96,400.00 | 0.42% | 4 |
| Jul 28, 2026 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | 96,000.00 | 1.27% | 4 |
| Jul 27, 2026 | 93,800.00 | 94,800.00 | 93,800.00 | 94,800.00 | 94,800.00 | 1.28% | 4 |
| Jul 24, 2026 | 94,400.00 | 94,600.00 | 93,600.00 | 93,600.00 | 93,600.00 | -0.21% | 6 |
| Jul 23, 2026 | 94,800.00 | 94,800.00 | 93,800.00 | 93,800.00 | 93,800.00 | -3.30% | 6 |
| Jul 22, 2026 | 96,600.00 | 97,000.00 | 96,000.00 | 97,000.00 | 97,000.00 | 0.83% | 6 |
| Jul 21, 2026 | 97,400.00 | 97,400.00 | 94,600.00 | 96,200.00 | 96,200.00 | -1.84% | 6 |
| Jul 20, 2026 | 99,000.00 | 99,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | -1.41% | 6 |
| Jul 17, 2026 | 99,600.00 | 99,600.00 | 99,400.00 | 99,400.00 | 99,400.00 | 2.90% | 6 |
| Jul 16, 2026 | 96,500.00 | 96,600.00 | 96,400.00 | 96,600.00 | 96,600.00 | 0.52% | 3 |
| Jul 15, 2026 | 95,000.00 | 96,100.00 | 95,000.00 | 96,100.00 | 96,100.00 | -0.52% | 4 |
| Jul 14, 2026 | 97,400.00 | 97,400.00 | 96,600.00 | 96,600.00 | 96,600.00 | 1.36% | 6 |
| Jul 13, 2026 | 95,300.00 | 95,300.00 | 95,300.00 | 95,300.00 | 95,300.00 | -0.31% | 1 |
| Jul 10, 2026 | 95,400.00 | 95,600.00 | 94,800.00 | 95,600.00 | 95,600.00 | -1.65% | 6 |
| Jul 9, 2026 | 97,900.00 | 97,900.00 | 97,200.00 | 97,200.00 | 97,200.00 | -1.12% | 6 |
| Jul 8, 2026 | 98,900.00 | 98,900.00 | 98,300.00 | 98,300.00 | 98,300.00 | - | 6 |
| Jul 7, 2026 | 98,300.00 | 98,300.00 | 98,300.00 | 98,300.00 | 98,300.00 | 0.20% | - |
| Jul 6, 2026 | 99,200.00 | 99,200.00 | 98,100.00 | 98,100.00 | 98,100.00 | -0.91% | 6 |
| Jul 3, 2026 | 98,800.00 | 99,000.00 | 98,500.00 | 99,000.00 | 99,000.00 | 2.17% | 6 |
| Jul 2, 2026 | 96,900.00 | 96,900.00 | 96,900.00 | 96,900.00 | 96,900.00 | - | - |
| Jul 1, 2026 | 97,100.00 | 97,100.00 | 95,900.00 | 96,900.00 | 96,900.00 | 0.10% | 6 |
| Jun 30, 2026 | 97,900.00 | 97,900.00 | 96,700.00 | 96,800.00 | 96,800.00 | -1.12% | 6 |
| Jun 29, 2026 | 97,900.00 | 97,900.00 | 96,900.00 | 97,900.00 | 97,900.00 | 0.10% | 6 |
| Jun 26, 2026 | 99,900.00 | 99,900.00 | 97,800.00 | 97,800.00 | 97,800.00 | -2.00% | 6 |
| Jun 25, 2026 | 98,000.00 | 99,800.00 | 98,000.00 | 99,800.00 | 99,800.00 | 1.11% | 6 |
| Jun 24, 2026 | 98,700.00 | 98,700.00 | 98,700.00 | 98,700.00 | 98,700.00 | 4.67% | 1 |
| Jun 23, 2026 | 94,500.00 | 94,500.00 | 94,300.00 | 94,300.00 | 94,300.00 | 1.51% | 3 |
| Jun 22, 2026 | 93,200.00 | 93,600.00 | 92,800.00 | 92,900.00 | 92,900.00 | -0.96% | 6 |
| Jun 19, 2026 | 93,700.00 | 94,200.00 | 93,600.00 | 93,800.00 | 93,800.00 | 0.64% | 6 |
| Jun 18, 2026 | 92,900.00 | 93,200.00 | 92,400.00 | 93,200.00 | 93,200.00 | 0.43% | 6 |
| Jun 17, 2026 | 93,200.00 | 93,200.00 | 92,800.00 | 92,800.00 | 92,800.00 | -0.85% | 3 |
| Jun 16, 2026 | 93,700.00 | 93,700.00 | 93,600.00 | 93,600.00 | 93,600.00 | -0.21% | 3 |
| Jun 15, 2026 | 95,000.00 | 95,000.00 | 93,800.00 | 93,800.00 | 93,800.00 | -0.64% | 3 |
| Jun 12, 2026 | 95,100.00 | 95,100.00 | 94,400.00 | 94,400.00 | 94,400.00 | -0.53% | 3 |
| Jun 11, 2026 | 94,200.00 | 94,900.00 | 93,900.00 | 94,900.00 | 94,900.00 | 1.06% | 3 |
| Jun 10, 2026 | 94,900.00 | 94,900.00 | 93,900.00 | 93,900.00 | 93,900.00 | - | 3 |
| Jun 9, 2026 | 94,400.00 | 94,400.00 | 93,900.00 | 93,900.00 | 93,900.00 | -1.16% | 3 |
| Jun 8, 2026 | 95,700.00 | 95,700.00 | 95,000.00 | 95,000.00 | 95,000.00 | -0.31% | 3 |
| Jun 5, 2026 | 95,000.00 | 95,300.00 | 95,000.00 | 95,300.00 | 95,300.00 | -0.52% | 3 |
| Jun 4, 2026 | 95,400.00 | 95,800.00 | 95,400.00 | 95,800.00 | 95,800.00 | 1.59% | 3 |
| Jun 3, 2026 | 94,300.00 | 94,300.00 | 94,300.00 | 94,300.00 | 94,300.00 | 0.11% | 1 |
| Jun 2, 2026 | 94,300.00 | 94,400.00 | 94,200.00 | 94,200.00 | 94,200.00 | -0.63% | 3 |
| Jun 1, 2026 | 95,400.00 | 95,600.00 | 94,800.00 | 94,800.00 | 94,800.00 | -0.52% | 3 |
| May 29, 2026 | 95,300.00 | 95,300.00 | 95,300.00 | 95,300.00 | 95,300.00 | - | - |
| May 28, 2026 | 95,400.00 | 95,400.00 | 95,300.00 | 95,300.00 | 95,300.00 | -0.52% | 3 |
| May 27, 2026 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | 95,800.00 | - | - |
| May 26, 2026 | 96,200.00 | 96,200.00 | 95,800.00 | 95,800.00 | 95,800.00 | -5.05% | 8 |