Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland · Delayed Price · Currency is CHF 11,980
+30 (0.25%)
Aug 22, 2025, 5:30 PM CET
SWX:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11,960.00 | 12,110.00 | 11,960.00 | 11,980.00 | 11,980.00 | 0.25% | 1,754 |
| Aug 21, 2025 | 12,000.00 | 12,060.00 | 11,940.00 | 11,950.00 | 11,950.00 | -0.50% | 1,802 |
| Aug 20, 2025 | 11,750.00 | 12,130.00 | 11,660.00 | 12,010.00 | 12,010.00 | 3.09% | 3,324 |
| Aug 19, 2025 | 11,430.00 | 11,680.00 | 11,430.00 | 11,650.00 | 11,650.00 | 1.57% | 1,823 |
| Aug 18, 2025 | 11,500.00 | 11,550.00 | 11,470.00 | 11,470.00 | 11,470.00 | -0.61% | 1,466 |
| Aug 15, 2025 | 11,590.00 | 11,650.00 | 11,510.00 | 11,540.00 | 11,540.00 | -0.43% | 1,124 |
| Aug 14, 2025 | 11,580.00 | 11,680.00 | 11,540.00 | 11,590.00 | 11,590.00 | 0.09% | 1,597 |
| Aug 13, 2025 | 11,530.00 | 11,660.00 | 11,530.00 | 11,580.00 | 11,580.00 | 0.09% | 1,879 |
| Aug 12, 2025 | 11,660.00 | 11,660.00 | 11,440.00 | 11,570.00 | 11,570.00 | -0.94% | 2,383 |
| Aug 11, 2025 | 11,740.00 | 11,760.00 | 11,620.00 | 11,680.00 | 11,680.00 | -0.51% | 1,738 |
| Aug 8, 2025 | 11,830.00 | 11,880.00 | 11,700.00 | 11,740.00 | 11,740.00 | -0.76% | 2,204 |
| Aug 7, 2025 | 11,780.00 | 11,910.00 | 11,750.00 | 11,830.00 | 11,830.00 | 0.60% | 1,571 |
| Aug 6, 2025 | 11,840.00 | 11,870.00 | 11,730.00 | 11,760.00 | 11,760.00 | -1.01% | 1,905 |
| Aug 5, 2025 | 11,880.00 | 11,930.00 | 11,770.00 | 11,880.00 | 11,880.00 | 0.25% | 1,940 |
| Aug 4, 2025 | 11,570.00 | 11,900.00 | 11,490.00 | 11,850.00 | 11,850.00 | -1.09% | 3,189 |
| Jul 31, 2025 | 11,910.00 | 12,090.00 | 11,880.00 | 11,980.00 | 11,980.00 | 0.50% | 2,756 |
| Jul 30, 2025 | 12,170.00 | 12,230.00 | 11,920.00 | 11,920.00 | 11,920.00 | -1.32% | 2,677 |
| Jul 29, 2025 | 11,860.00 | 12,090.00 | 11,830.00 | 12,080.00 | 12,080.00 | 1.85% | 2,800 |
| Jul 28, 2025 | 12,030.00 | 12,080.00 | 11,850.00 | 11,860.00 | 11,860.00 | -1.98% | 4,042 |
| Jul 25, 2025 | 12,470.00 | 12,470.00 | 11,940.00 | 12,100.00 | 12,100.00 | -2.58% | 4,096 |
| Jul 24, 2025 | 12,550.00 | 12,710.00 | 12,400.00 | 12,420.00 | 12,420.00 | -1.27% | 2,560 |
| Jul 23, 2025 | 12,630.00 | 12,760.00 | 12,350.00 | 12,580.00 | 12,580.00 | -0.08% | 3,773 |
| Jul 22, 2025 | 13,250.00 | 13,250.00 | 12,430.00 | 12,590.00 | 12,590.00 | -7.08% | 7,366 |
| Jul 21, 2025 | 13,640.00 | 13,640.00 | 13,450.00 | 13,550.00 | 13,550.00 | -0.37% | 1,891 |
| Jul 18, 2025 | 13,590.00 | 13,600.00 | 13,510.00 | 13,600.00 | 13,600.00 | 0.82% | 2,051 |
| Jul 17, 2025 | 13,260.00 | 13,590.00 | 13,260.00 | 13,490.00 | 13,490.00 | 1.81% | 1,600 |
| Jul 16, 2025 | 13,250.00 | 13,370.00 | 13,210.00 | 13,250.00 | 13,250.00 | -0.23% | 1,496 |
| Jul 15, 2025 | 13,250.00 | 13,350.00 | 13,090.00 | 13,280.00 | 13,280.00 | 0.38% | 1,368 |
| Jul 14, 2025 | 13,290.00 | 13,300.00 | 13,130.00 | 13,230.00 | 13,230.00 | -0.08% | 1,748 |
| Jul 11, 2025 | 13,110.00 | 13,280.00 | 13,050.00 | 13,240.00 | 13,240.00 | 0.99% | 1,650 |
| Jul 10, 2025 | 13,060.00 | 13,190.00 | 12,770.00 | 13,110.00 | 13,110.00 | - | 2,565 |
| Jul 9, 2025 | 13,430.00 | 13,480.00 | 13,090.00 | 13,110.00 | 13,110.00 | -2.60% | 2,588 |
| Jul 8, 2025 | 13,400.00 | 13,520.00 | 13,380.00 | 13,460.00 | 13,460.00 | -0.15% | 1,479 |
| Jul 7, 2025 | 13,340.00 | 13,480.00 | 13,300.00 | 13,480.00 | 13,480.00 | 1.20% | 2,024 |
| Jul 4, 2025 | 13,240.00 | 13,360.00 | 13,160.00 | 13,320.00 | 13,320.00 | 0.45% | 1,088 |
| Jul 3, 2025 | 13,400.00 | 13,450.00 | 13,170.00 | 13,260.00 | 13,260.00 | -0.90% | 1,800 |
| Jul 2, 2025 | 13,440.00 | 13,490.00 | 13,270.00 | 13,380.00 | 13,380.00 | -0.22% | 1,787 |
| Jul 1, 2025 | 13,300.00 | 13,410.00 | 13,210.00 | 13,410.00 | 13,410.00 | 0.45% | 1,784 |
| Jun 30, 2025 | 13,380.00 | 13,440.00 | 13,290.00 | 13,350.00 | 13,350.00 | - | 2,590 |
| Jun 27, 2025 | 13,280.00 | 13,450.00 | 13,260.00 | 13,350.00 | 13,350.00 | 0.30% | 1,399 |
| Jun 26, 2025 | 13,070.00 | 13,310.00 | 13,070.00 | 13,310.00 | 13,310.00 | 1.68% | 1,965 |
| Jun 25, 2025 | 13,040.00 | 13,200.00 | 12,960.00 | 13,090.00 | 13,090.00 | 0.15% | 2,624 |
| Jun 24, 2025 | 13,370.00 | 13,400.00 | 12,850.00 | 13,070.00 | 13,070.00 | -2.75% | 3,598 |
| Jun 23, 2025 | 13,420.00 | 13,500.00 | 13,350.00 | 13,440.00 | 13,440.00 | -0.44% | 2,277 |
| Jun 20, 2025 | 13,600.00 | 13,620.00 | 13,470.00 | 13,500.00 | 13,500.00 | -0.74% | 4,507 |
| Jun 19, 2025 | 13,620.00 | 13,650.00 | 13,540.00 | 13,600.00 | 13,600.00 | -0.37% | 1,411 |
| Jun 18, 2025 | 13,470.00 | 13,740.00 | 13,470.00 | 13,650.00 | 13,650.00 | 1.04% | 2,486 |
| Jun 17, 2025 | 13,380.00 | 13,600.00 | 13,370.00 | 13,510.00 | 13,510.00 | 0.75% | 1,982 |
| Jun 16, 2025 | 13,470.00 | 13,600.00 | 13,410.00 | 13,410.00 | 13,410.00 | -0.52% | 1,564 |
| Jun 13, 2025 | 13,500.00 | 13,600.00 | 13,460.00 | 13,480.00 | 13,480.00 | -0.37% | 1,706 |