Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
11,980
+60 (0.50%)
Jul 31, 2025, 5:31 PM CET

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202511,910.0012,090.0011,880.0011,980.0011,980.000.50%2,756
Jul 30, 202512,170.0012,230.0011,920.0011,920.0011,920.00-1.32%2,677
Jul 29, 202511,860.0012,090.0011,830.0012,080.0012,080.001.85%2,800
Jul 28, 202512,030.0012,080.0011,850.0011,860.0011,860.00-1.98%4,042
Jul 25, 202512,470.0012,470.0011,940.0012,100.0012,100.00-2.58%4,096
Jul 24, 202512,550.0012,710.0012,400.0012,420.0012,420.00-1.27%2,560
Jul 23, 202512,630.0012,760.0012,350.0012,580.0012,580.00-0.08%3,773
Jul 22, 202513,250.0013,250.0012,430.0012,590.0012,590.00-7.08%7,366
Jul 21, 202513,640.0013,640.0013,450.0013,550.0013,550.00-0.37%1,891
Jul 18, 202513,590.0013,600.0013,510.0013,600.0013,600.000.82%2,051
Jul 17, 202513,260.0013,590.0013,260.0013,490.0013,490.001.81%1,600
Jul 16, 202513,250.0013,370.0013,210.0013,250.0013,250.00-0.23%1,496
Jul 15, 202513,250.0013,350.0013,090.0013,280.0013,280.000.38%1,368
Jul 14, 202513,290.0013,300.0013,130.0013,230.0013,230.00-0.08%1,748
Jul 11, 202513,110.0013,280.0013,050.0013,240.0013,240.000.99%1,650
Jul 10, 202513,060.0013,190.0012,770.0013,110.0013,110.00-2,565
Jul 9, 202513,430.0013,480.0013,090.0013,110.0013,110.00-2.60%2,588
Jul 8, 202513,400.0013,520.0013,380.0013,460.0013,460.00-0.15%1,479
Jul 7, 202513,340.0013,480.0013,300.0013,480.0013,480.001.20%2,024
Jul 4, 202513,240.0013,360.0013,160.0013,320.0013,320.000.45%1,088
Jul 3, 202513,400.0013,450.0013,170.0013,260.0013,260.00-0.90%1,800
Jul 2, 202513,440.0013,490.0013,270.0013,380.0013,380.00-0.22%1,787
Jul 1, 202513,300.0013,410.0013,210.0013,410.0013,410.000.45%1,784
Jun 30, 202513,380.0013,440.0013,290.0013,350.0013,350.00-2,590
Jun 27, 202513,280.0013,450.0013,260.0013,350.0013,350.000.30%1,399
Jun 26, 202513,070.0013,310.0013,070.0013,310.0013,310.001.68%1,965
Jun 25, 202513,040.0013,200.0012,960.0013,090.0013,090.000.15%2,624
Jun 24, 202513,370.0013,400.0012,850.0013,070.0013,070.00-2.75%3,598
Jun 23, 202513,420.0013,500.0013,350.0013,440.0013,440.00-0.44%2,277
Jun 20, 202513,600.0013,620.0013,470.0013,500.0013,500.00-0.74%4,507
Jun 19, 202513,620.0013,650.0013,540.0013,600.0013,600.00-0.37%1,411
Jun 18, 202513,470.0013,740.0013,470.0013,650.0013,650.001.04%2,486
Jun 17, 202513,380.0013,600.0013,370.0013,510.0013,510.000.75%1,982
Jun 16, 202513,470.0013,600.0013,410.0013,410.0013,410.00-0.52%1,564
Jun 13, 202513,500.0013,600.0013,460.0013,480.0013,480.00-0.37%1,706
Jun 12, 202513,310.0013,560.0013,190.0013,530.0013,530.001.81%3,606
Jun 11, 202513,250.0013,340.0013,250.0013,290.0013,290.000.08%1,639
Jun 10, 202513,210.0013,290.0013,150.0013,280.0013,280.000.91%1,318
Jun 6, 202513,030.0013,160.0012,970.0013,160.0013,160.000.77%1,423
Jun 5, 202513,170.0013,250.0012,970.0013,060.0013,060.00-1.06%2,368
Jun 4, 202513,230.0013,400.0013,100.0013,200.0013,200.00-0.53%2,991
Jun 3, 202513,300.0013,300.0013,140.0013,270.0013,270.00-1,411
Jun 2, 202513,210.0013,290.0013,040.0013,270.0013,270.000.30%1,909
May 30, 202513,160.0013,340.0013,160.0013,230.0013,230.000.46%4,898
May 28, 202513,170.0013,310.0013,110.0013,170.0013,170.00-2,228
May 27, 202513,100.0013,200.0013,050.0013,170.0013,170.000.23%2,375
May 26, 202512,940.0013,180.0012,940.0013,140.0013,140.001.55%2,215
May 23, 202512,850.0012,970.0012,760.0012,940.0012,940.000.62%2,572
May 22, 202512,870.0012,880.0012,780.0012,860.0012,860.00-1,660
May 21, 202512,650.0012,870.0012,640.0012,860.0012,860.001.02%1,841