Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland · Delayed Price · Currency is CHF 7,540.00
-85.00 (-1.11%)
Oct 2, 2026, 5:30 PM CET
SWX:LISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7,605.00 | 7,665.00 | 7,475.00 | 7,540.00 | 7,540.00 | -1.11% | 4,846 |
| Oct 1, 2026 | 7,810.00 | 7,845.00 | 7,570.00 | 7,625.00 | 7,625.00 | -2.68% | 5,520 |
| Sep 30, 2026 | 7,755.00 | 7,915.00 | 7,680.00 | 7,835.00 | 7,835.00 | 0.38% | 8,468 |
| Sep 29, 2026 | 8,030.00 | 8,030.00 | 7,745.00 | 7,805.00 | 7,805.00 | -8.66% | 16,125 |
| Sep 28, 2026 | 8,580.00 | 8,710.00 | 8,545.00 | 8,545.00 | 8,545.00 | -0.41% | 2,312 |
| Sep 25, 2026 | 8,560.00 | 8,650.00 | 8,540.00 | 8,580.00 | 8,580.00 | -0.06% | 2,782 |
| Sep 24, 2026 | 8,605.00 | 8,740.00 | 8,585.00 | 8,585.00 | 8,585.00 | -0.17% | 3,901 |
| Sep 23, 2026 | 8,670.00 | 8,670.00 | 8,560.00 | 8,600.00 | 8,600.00 | -0.58% | 2,950 |
| Sep 22, 2026 | 8,600.00 | 8,720.00 | 8,540.00 | 8,650.00 | 8,650.00 | 0.93% | 3,250 |
| Sep 21, 2026 | 8,560.00 | 8,780.00 | 8,560.00 | 8,570.00 | 8,570.00 | -0.52% | 2,801 |
| Sep 18, 2026 | 8,610.00 | 8,645.00 | 8,525.00 | 8,615.00 | 8,615.00 | -0.75% | 6,020 |
| Sep 17, 2026 | 8,650.00 | 8,745.00 | 8,645.00 | 8,680.00 | 8,680.00 | 0.75% | 2,842 |
| Sep 16, 2026 | 8,575.00 | 8,655.00 | 8,550.00 | 8,615.00 | 8,615.00 | -0.17% | 2,653 |
| Sep 15, 2026 | 8,600.00 | 8,645.00 | 8,465.00 | 8,630.00 | 8,630.00 | 0.35% | 3,511 |
| Sep 14, 2026 | 8,500.00 | 8,765.00 | 8,485.00 | 8,600.00 | 8,600.00 | 2.14% | 3,244 |
| Sep 11, 2026 | 8,635.00 | 8,635.00 | 8,420.00 | 8,420.00 | 8,420.00 | -2.55% | 3,626 |
| Sep 10, 2026 | 8,465.00 | 8,640.00 | 8,465.00 | 8,640.00 | 8,640.00 | 1.41% | 3,639 |
| Sep 9, 2026 | 8,405.00 | 8,570.00 | 8,380.00 | 8,520.00 | 8,520.00 | 0.95% | 3,314 |
| Sep 8, 2026 | 8,260.00 | 8,440.00 | 8,260.00 | 8,440.00 | 8,440.00 | 2.24% | 4,456 |
| Sep 7, 2026 | 8,450.00 | 8,470.00 | 8,255.00 | 8,255.00 | 8,255.00 | -2.60% | 2,590 |
| Sep 4, 2026 | 8,540.00 | 8,575.00 | 8,400.00 | 8,475.00 | 8,475.00 | -0.59% | 4,203 |
| Sep 3, 2026 | 8,645.00 | 8,680.00 | 8,360.00 | 8,525.00 | 8,525.00 | -1.33% | 4,391 |
| Sep 2, 2026 | 8,665.00 | 8,730.00 | 8,545.00 | 8,640.00 | 8,640.00 | -0.46% | 4,774 |
| Sep 1, 2026 | 8,705.00 | 8,820.00 | 8,640.00 | 8,680.00 | 8,680.00 | -0.86% | 4,158 |
| Aug 31, 2026 | 8,710.00 | 8,785.00 | 8,690.00 | 8,755.00 | 8,755.00 | 0.46% | 4,637 |
| Aug 28, 2026 | 8,885.00 | 8,945.00 | 8,715.00 | 8,715.00 | 8,715.00 | -1.86% | 3,705 |
| Aug 27, 2026 | 9,045.00 | 9,045.00 | 8,880.00 | 8,880.00 | 8,880.00 | -2.31% | 4,941 |
| Aug 26, 2026 | 9,075.00 | 9,155.00 | 9,055.00 | 9,090.00 | 9,090.00 | 0.17% | 2,567 |
| Aug 25, 2026 | 9,200.00 | 9,255.00 | 9,020.00 | 9,075.00 | 9,075.00 | -1.84% | 1,667 |
| Aug 24, 2026 | 9,215.00 | 9,275.00 | 9,170.00 | 9,245.00 | 9,245.00 | 0.71% | 1,906 |
| Aug 21, 2026 | 9,090.00 | 9,205.00 | 9,030.00 | 9,180.00 | 9,180.00 | 0.99% | 1,973 |
| Aug 20, 2026 | 9,160.00 | 9,160.00 | 9,070.00 | 9,090.00 | 9,090.00 | -0.44% | 2,161 |
| Aug 19, 2026 | 9,180.00 | 9,295.00 | 9,100.00 | 9,130.00 | 9,130.00 | -1.67% | 3,798 |
| Aug 18, 2026 | 9,340.00 | 9,360.00 | 9,190.00 | 9,285.00 | 9,285.00 | -0.64% | 2,321 |
| Aug 17, 2026 | 9,330.00 | 9,385.00 | 9,290.00 | 9,345.00 | 9,345.00 | -0.59% | 2,219 |
| Aug 14, 2026 | 9,505.00 | 9,530.00 | 9,380.00 | 9,400.00 | 9,400.00 | -0.90% | 1,293 |
| Aug 13, 2026 | 9,305.00 | 9,520.00 | 9,305.00 | 9,485.00 | 9,485.00 | 1.55% | 2,088 |
| Aug 12, 2026 | 9,350.00 | 9,425.00 | 9,315.00 | 9,340.00 | 9,340.00 | -0.69% | 2,183 |
| Aug 11, 2026 | 9,530.00 | 9,590.00 | 9,405.00 | 9,405.00 | 9,405.00 | -1.47% | 1,935 |
| Aug 10, 2026 | 9,580.00 | 9,610.00 | 9,525.00 | 9,545.00 | 9,545.00 | -0.42% | 1,858 |
| Aug 7, 2026 | 9,415.00 | 9,585.00 | 9,365.00 | 9,585.00 | 9,585.00 | 1.81% | 2,514 |
| Aug 6, 2026 | 9,440.00 | 9,515.00 | 9,400.00 | 9,415.00 | 9,415.00 | 0.75% | 2,435 |
| Aug 5, 2026 | 9,205.00 | 9,355.00 | 9,205.00 | 9,345.00 | 9,345.00 | 1.14% | 2,369 |
| Aug 4, 2026 | 9,265.00 | 9,340.00 | 9,210.00 | 9,240.00 | 9,240.00 | -0.86% | 1,892 |
| Aug 3, 2026 | 9,210.00 | 9,370.00 | 9,210.00 | 9,320.00 | 9,320.00 | - | 1,814 |
| Jul 31, 2026 | 9,400.00 | 9,400.00 | 9,255.00 | 9,320.00 | 9,320.00 | -0.59% | 2,974 |
| Jul 30, 2026 | 9,470.00 | 9,620.00 | 9,375.00 | 9,375.00 | 9,375.00 | -1.88% | 4,061 |
| Jul 29, 2026 | 9,455.00 | 9,565.00 | 9,325.00 | 9,555.00 | 9,555.00 | 1.65% | 2,499 |
| Jul 28, 2026 | 9,380.00 | 9,495.00 | 9,260.00 | 9,400.00 | 9,400.00 | 1.24% | 3,973 |
| Jul 27, 2026 | 9,320.00 | 9,380.00 | 9,135.00 | 9,285.00 | 9,285.00 | 0.60% | 3,071 |