Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland · Delayed Price · Currency is CHF 11,230
+70 (0.63%)
Mar 13, 2026, 4:04 PM CET
SWX:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11,190.00 | 11,210.00 | 11,100.00 | 11,150.00 | - | -0.09% | 228 |
| Mar 12, 2026 | 10,800.00 | 11,250.00 | 10,760.00 | 11,160.00 | 11,160.00 | 4.01% | 4,536 |
| Mar 11, 2026 | 10,900.00 | 10,900.00 | 10,630.00 | 10,730.00 | 10,730.00 | -1.56% | 5,207 |
| Mar 10, 2026 | 11,150.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,900.00 | -10.29% | 13,460 |
| Mar 9, 2026 | 12,180.00 | 12,270.00 | 12,040.00 | 12,150.00 | 12,150.00 | -0.16% | 3,002 |
| Mar 6, 2026 | 12,260.00 | 12,260.00 | 11,970.00 | 12,170.00 | 12,170.00 | 0.58% | 1,926 |
| Mar 5, 2026 | 12,240.00 | 12,310.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 1,190 |
| Mar 4, 2026 | 12,300.00 | 12,340.00 | 12,160.00 | 12,250.00 | 12,250.00 | 0.08% | 2,740 |
| Mar 3, 2026 | 12,370.00 | 12,510.00 | 12,110.00 | 12,240.00 | 12,240.00 | -2.86% | 2,450 |
| Mar 2, 2026 | 12,600.00 | 12,730.00 | 12,530.00 | 12,600.00 | 12,600.00 | -0.47% | 2,551 |
| Feb 27, 2026 | 12,550.00 | 12,660.00 | 12,320.00 | 12,660.00 | 12,660.00 | -1.09% | 5,004 |
| Feb 26, 2026 | 12,690.00 | 12,840.00 | 12,560.00 | 12,800.00 | 12,800.00 | 0.95% | 1,612 |
| Feb 25, 2026 | 12,970.00 | 12,970.00 | 12,610.00 | 12,680.00 | 12,680.00 | -1.55% | 2,174 |
| Feb 24, 2026 | 12,690.00 | 13,010.00 | 12,620.00 | 12,880.00 | 12,880.00 | 2.22% | 2,307 |
| Feb 23, 2026 | 12,790.00 | 12,790.00 | 12,490.00 | 12,600.00 | 12,600.00 | -0.87% | 1,729 |
| Feb 20, 2026 | 12,750.00 | 12,780.00 | 12,580.00 | 12,710.00 | 12,710.00 | -0.55% | 2,241 |
| Feb 19, 2026 | 12,370.00 | 12,780.00 | 12,370.00 | 12,780.00 | 12,780.00 | 2.65% | 4,570 |
| Feb 18, 2026 | 12,460.00 | 12,520.00 | 12,330.00 | 12,450.00 | 12,450.00 | -0.40% | 3,774 |
| Feb 17, 2026 | 12,170.00 | 12,500.00 | 12,170.00 | 12,500.00 | 12,500.00 | 2.38% | 4,920 |
| Feb 16, 2026 | 12,100.00 | 12,260.00 | 12,080.00 | 12,210.00 | 12,210.00 | 0.74% | 2,527 |
| Feb 13, 2026 | 12,100.00 | 12,250.00 | 12,060.00 | 12,120.00 | 12,120.00 | 0.17% | 3,247 |
| Feb 12, 2026 | 11,990.00 | 12,100.00 | 11,790.00 | 12,100.00 | 12,100.00 | 1.00% | 3,161 |
| Feb 11, 2026 | 11,640.00 | 11,980.00 | 11,550.00 | 11,980.00 | 11,980.00 | 2.39% | 4,461 |
| Feb 10, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.12% | 1,844 |
| Feb 9, 2026 | 11,610.00 | 11,620.00 | 11,510.00 | 11,570.00 | 11,570.00 | -1.11% | 1,396 |
| Feb 6, 2026 | 11,520.00 | 11,700.00 | 11,520.00 | 11,700.00 | 11,700.00 | 0.78% | 1,959 |
| Feb 5, 2026 | 11,230.00 | 11,620.00 | 11,230.00 | 11,610.00 | 11,610.00 | 2.20% | 3,239 |
| Feb 4, 2026 | 11,140.00 | 11,360.00 | 11,040.00 | 11,360.00 | 11,360.00 | 1.34% | 2,665 |
| Feb 3, 2026 | 11,340.00 | 11,340.00 | 11,150.00 | 11,210.00 | 11,210.00 | -0.88% | 1,761 |
| Feb 2, 2026 | 11,190.00 | 11,360.00 | 11,150.00 | 11,310.00 | 11,310.00 | 2.26% | 2,569 |
| Jan 30, 2026 | 11,070.00 | 11,240.00 | 11,060.00 | 11,060.00 | 11,060.00 | -0.45% | 2,670 |
| Jan 29, 2026 | 10,810.00 | 11,150.00 | 10,810.00 | 11,110.00 | 11,110.00 | 2.02% | 2,359 |
| Jan 28, 2026 | 10,850.00 | 10,940.00 | 10,820.00 | 10,890.00 | 10,890.00 | 0.09% | 1,816 |
| Jan 27, 2026 | 10,850.00 | 10,940.00 | 10,820.00 | 10,880.00 | 10,880.00 | 0.28% | 1,447 |
| Jan 26, 2026 | 10,910.00 | 10,980.00 | 10,780.00 | 10,850.00 | 10,850.00 | -0.55% | 3,005 |
| Jan 23, 2026 | 10,960.00 | 11,050.00 | 10,740.00 | 10,910.00 | 10,910.00 | -1.27% | 2,808 |
| Jan 22, 2026 | 11,090.00 | 11,090.00 | 10,930.00 | 11,050.00 | 11,050.00 | 0.36% | 2,849 |
| Jan 21, 2026 | 11,050.00 | 11,120.00 | 10,950.00 | 11,010.00 | 11,010.00 | -0.63% | 2,338 |
| Jan 20, 2026 | 11,170.00 | 11,170.00 | 10,960.00 | 11,080.00 | 11,080.00 | -0.81% | 2,852 |
| Jan 19, 2026 | 11,080.00 | 11,190.00 | 11,000.00 | 11,170.00 | 11,170.00 | 0.45% | 2,179 |
| Jan 16, 2026 | 11,120.00 | 11,260.00 | 11,090.00 | 11,120.00 | 11,120.00 | - | 2,628 |
| Jan 15, 2026 | 11,190.00 | 11,230.00 | 11,090.00 | 11,120.00 | 11,120.00 | -0.63% | 2,830 |
| Jan 14, 2026 | 11,180.00 | 11,270.00 | 11,020.00 | 11,190.00 | 11,190.00 | 0.09% | 3,377 |
| Jan 13, 2026 | 11,760.00 | 11,790.00 | 10,970.00 | 11,180.00 | 11,180.00 | -2.10% | 4,288 |
| Jan 12, 2026 | 11,360.00 | 11,520.00 | 11,260.00 | 11,420.00 | 11,420.00 | 1.06% | 2,401 |
| Jan 9, 2026 | 11,380.00 | 11,380.00 | 11,160.00 | 11,300.00 | 11,300.00 | -0.70% | 3,448 |
| Jan 8, 2026 | 11,230.00 | 11,380.00 | 11,190.00 | 11,380.00 | 11,380.00 | 0.89% | 2,365 |
| Jan 7, 2026 | 11,230.00 | 11,310.00 | 11,180.00 | 11,280.00 | 11,280.00 | 0.62% | 3,743 |
| Jan 6, 2026 | 11,360.00 | 11,390.00 | 11,130.00 | 11,210.00 | 11,210.00 | -1.23% | 2,650 |
| Jan 5, 2026 | 11,650.00 | 11,650.00 | 11,230.00 | 11,350.00 | 11,350.00 | -2.07% | 3,571 |