Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland · Delayed Price · Currency is CHF 9,285.00
-35.00 (-0.38%)
Aug 4, 2026, 10:22 AM CET
SWX:LISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9,185.00 | 9,295.00 | 9,145.00 | 9,230.00 | 9,230.00 | 0.87% | 2,299 |
| Jul 23, 2026 | 9,375.00 | 9,405.00 | 9,080.00 | 9,150.00 | 9,150.00 | -2.97% | 3,184 |
| Jul 22, 2026 | 9,585.00 | 9,585.00 | 9,265.00 | 9,430.00 | 9,430.00 | 0.32% | 2,511 |
| Jul 21, 2026 | 9,700.00 | 9,800.00 | 9,190.00 | 9,400.00 | 9,400.00 | -2.03% | 5,071 |
| Jul 20, 2026 | 9,650.00 | 9,685.00 | 9,525.00 | 9,595.00 | 9,595.00 | -0.36% | 3,142 |
| Jul 17, 2026 | 9,730.00 | 9,900.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.10% | 3,257 |
| Jul 16, 2026 | 9,445.00 | 9,650.00 | 9,370.00 | 9,640.00 | 9,640.00 | 2.12% | 2,875 |
| Jul 15, 2026 | 9,305.00 | 9,505.00 | 9,205.00 | 9,440.00 | 9,440.00 | 1.34% | 2,552 |
| Jul 14, 2026 | 9,405.00 | 9,500.00 | 9,310.00 | 9,315.00 | 9,315.00 | -1.74% | 2,643 |
| Jul 13, 2026 | 9,270.00 | 9,520.00 | 9,235.00 | 9,480.00 | 9,480.00 | 2.49% | 2,208 |
| Jul 10, 2026 | 9,325.00 | 9,335.00 | 9,170.00 | 9,250.00 | 9,250.00 | -1.02% | 2,413 |
| Jul 9, 2026 | 9,605.00 | 9,605.00 | 9,325.00 | 9,345.00 | 9,345.00 | -2.50% | 2,860 |
| Jul 8, 2026 | 9,675.00 | 9,710.00 | 9,540.00 | 9,585.00 | 9,585.00 | -1.39% | 2,474 |
| Jul 7, 2026 | 9,590.00 | 9,830.00 | 9,575.00 | 9,720.00 | 9,720.00 | 2.21% | 2,974 |
| Jul 6, 2026 | 9,645.00 | 9,710.00 | 9,430.00 | 9,510.00 | 9,510.00 | -1.30% | 1,874 |
| Jul 3, 2026 | 9,535.00 | 9,690.00 | 9,535.00 | 9,635.00 | 9,635.00 | -0.87% | 1,384 |
| Jul 2, 2026 | 9,500.00 | 9,780.00 | 9,500.00 | 9,720.00 | 9,720.00 | 2.48% | 3,359 |
| Jul 1, 2026 | 9,440.00 | 9,520.00 | 9,275.00 | 9,485.00 | 9,485.00 | 0.90% | 3,604 |
| Jun 30, 2026 | 9,505.00 | 9,530.00 | 9,385.00 | 9,400.00 | 9,400.00 | -1.21% | 3,736 |
| Jun 29, 2026 | 9,530.00 | 9,530.00 | 9,405.00 | 9,515.00 | 9,515.00 | 0.05% | 2,532 |
| Jun 26, 2026 | 9,710.00 | 9,790.00 | 9,500.00 | 9,510.00 | 9,510.00 | -1.96% | 3,351 |
| Jun 25, 2026 | 9,555.00 | 9,735.00 | 9,525.00 | 9,700.00 | 9,700.00 | -0.26% | 3,249 |
| Jun 24, 2026 | 9,590.00 | 9,765.00 | 9,575.00 | 9,725.00 | 9,725.00 | 1.94% | 4,100 |
| Jun 23, 2026 | 9,040.00 | 9,540.00 | 9,040.00 | 9,540.00 | 9,540.00 | 4.89% | 4,419 |
| Jun 22, 2026 | 9,050.00 | 9,130.00 | 8,980.00 | 9,095.00 | 9,095.00 | 0.33% | 2,409 |
| Jun 19, 2026 | 9,105.00 | 9,165.00 | 9,060.00 | 9,065.00 | 9,065.00 | -0.22% | 5,968 |
| Jun 18, 2026 | 9,105.00 | 9,105.00 | 8,965.00 | 9,085.00 | 9,085.00 | 0.28% | 3,089 |
| Jun 17, 2026 | 9,100.00 | 9,125.00 | 9,035.00 | 9,060.00 | 9,060.00 | -0.77% | 2,585 |
| Jun 16, 2026 | 9,130.00 | 9,190.00 | 9,070.00 | 9,130.00 | 9,130.00 | - | 2,916 |
| Jun 15, 2026 | 9,225.00 | 9,255.00 | 9,075.00 | 9,130.00 | 9,130.00 | -0.65% | 2,764 |
| Jun 12, 2026 | 9,250.00 | 9,310.00 | 9,130.00 | 9,190.00 | 9,190.00 | -0.92% | 2,875 |
| Jun 11, 2026 | 9,210.00 | 9,305.00 | 9,120.00 | 9,275.00 | 9,275.00 | 0.71% | 3,596 |
| Jun 10, 2026 | 9,190.00 | 9,320.00 | 9,135.00 | 9,210.00 | 9,210.00 | 0.33% | 2,185 |
| Jun 9, 2026 | 9,145.00 | 9,275.00 | 9,090.00 | 9,180.00 | 9,180.00 | - | 3,711 |
| Jun 8, 2026 | 9,265.00 | 9,370.00 | 9,175.00 | 9,180.00 | 9,180.00 | -0.81% | 2,641 |
| Jun 5, 2026 | 9,195.00 | 9,330.00 | 9,150.00 | 9,255.00 | 9,255.00 | 0.71% | 3,516 |
| Jun 4, 2026 | 9,270.00 | 9,315.00 | 9,155.00 | 9,190.00 | 9,190.00 | -0.81% | 3,247 |
| Jun 3, 2026 | 9,150.00 | 9,265.00 | 9,105.00 | 9,265.00 | 9,265.00 | 1.59% | 2,999 |
| Jun 2, 2026 | 9,155.00 | 9,220.00 | 9,080.00 | 9,120.00 | 9,120.00 | -0.92% | 2,767 |
| Jun 1, 2026 | 9,310.00 | 9,310.00 | 9,155.00 | 9,205.00 | 9,205.00 | -1.07% | 4,226 |
| May 29, 2026 | 9,305.00 | 9,490.00 | 9,290.00 | 9,305.00 | 9,305.00 | 0.22% | 9,220 |
| May 28, 2026 | 9,255.00 | 9,385.00 | 9,185.00 | 9,285.00 | 9,285.00 | -0.70% | 3,085 |
| May 27, 2026 | 9,300.00 | 9,385.00 | 9,260.00 | 9,350.00 | 9,350.00 | 1.36% | 2,580 |
| May 26, 2026 | 9,470.00 | 9,515.00 | 9,225.00 | 9,225.00 | 9,225.00 | -2.17% | 2,870 |