Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland · Delayed Price · Currency is CHF 9,205.00
-100.00 (-1.07%)
Jun 1, 2026, 5:31 PM CET
SWX:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9,310.00 | 9,310.00 | 9,160.00 | 9,195.00 | - | -1.18% | 2,103 |
| 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 |
| May 22, 2026 | 9,385.00 | 9,430.00 | 9,325.00 | 9,430.00 | 9,430.00 | 1.51% | 3,158 |
| May 21, 2026 | 9,380.00 | 9,450.00 | 9,290.00 | 9,290.00 | 9,290.00 | -0.11% | 3,891 |
| May 20, 2026 | 9,270.00 | 9,380.00 | 9,235.00 | 9,300.00 | 9,300.00 | -0.64% | 3,760 |
| May 19, 2026 | 9,335.00 | 9,490.00 | 9,295.00 | 9,360.00 | 9,360.00 | 1.08% | 4,122 |
| May 18, 2026 | 9,095.00 | 9,360.00 | 9,065.00 | 9,260.00 | 9,260.00 | 1.65% | 4,514 |
| May 15, 2026 | 9,205.00 | 9,345.00 | 9,105.00 | 9,110.00 | 9,110.00 | -1.41% | 3,382 |
| May 13, 2026 | 9,270.00 | 9,290.00 | 9,165.00 | 9,240.00 | 9,240.00 | -0.91% | 3,309 |
| May 12, 2026 | 9,020.00 | 9,325.00 | 8,990.00 | 9,325.00 | 9,325.00 | 3.38% | 5,585 |
| May 11, 2026 | 9,320.00 | 9,330.00 | 9,020.00 | 9,020.00 | 9,020.00 | -3.37% | 4,188 |
| May 8, 2026 | 9,360.00 | 9,420.00 | 9,325.00 | 9,335.00 | 9,335.00 | -0.48% | 2,552 |
| May 7, 2026 | 9,500.00 | 9,530.00 | 9,345.00 | 9,380.00 | 9,380.00 | -1.21% | 3,585 |
| May 6, 2026 | 9,365.00 | 9,530.00 | 9,360.00 | 9,495.00 | 9,495.00 | 1.50% | 2,909 |
| May 5, 2026 | 9,500.00 | 9,545.00 | 9,325.00 | 9,355.00 | 9,355.00 | -1.47% | 4,390 |
| May 4, 2026 | 9,675.00 | 9,685.00 | 9,495.00 | 9,495.00 | 9,495.00 | -0.84% | 2,557 |
| Apr 30, 2026 | 9,460.00 | 9,615.00 | 9,450.00 | 9,575.00 | 9,575.00 | 0.68% | 4,075 |
| Apr 29, 2026 | 9,560.00 | 9,590.00 | 9,435.00 | 9,510.00 | 9,510.00 | -0.58% | 2,998 |
| Apr 28, 2026 | 9,625.00 | 9,705.00 | 9,565.00 | 9,565.00 | 9,565.00 | -1.03% | 3,662 |
| Apr 27, 2026 | 9,725.00 | 9,725.00 | 9,535.00 | 9,665.00 | 9,665.00 | -0.72% | 3,358 |
| Apr 24, 2026 | 9,875.00 | 9,940.00 | 9,715.00 | 9,735.00 | 9,735.00 | -1.37% | 2,451 |
| Apr 23, 2026 | 9,605.00 | 9,895.00 | 9,605.00 | 9,870.00 | 9,870.00 | 2.23% | 3,686 |
| Apr 22, 2026 | 9,820.00 | 9,880.00 | 9,645.00 | 9,655.00 | 9,655.00 | -1.98% | 4,277 |
| Apr 21, 2026 | 10,200.00 | 10,200.00 | 9,835.00 | 9,850.00 | 9,850.00 | -3.62% | 4,312 |
| Apr 20, 2026 | 10,190.00 | 10,220.00 | 10,090.00 | 10,220.00 | 10,220.00 | 1.09% | 2,635 |
| Apr 17, 2026 | 10,160.00 | 10,290.00 | 10,110.00 | 10,290.00 | 10,110.00 | 1.18% | 3,905 |
| Apr 16, 2026 | 10,200.00 | 10,220.00 | 10,020.00 | 10,170.00 | 9,992.10 | -0.59% | 3,778 |
| Apr 15, 2026 | 10,540.00 | 10,540.00 | 10,230.00 | 10,230.00 | 10,051.05 | -2.57% | 3,382 |
| Apr 14, 2026 | 10,520.00 | 10,640.00 | 10,460.00 | 10,500.00 | 10,316.33 | -0.10% | 2,103 |
| Apr 13, 2026 | 10,520.00 | 10,690.00 | 10,510.00 | 10,510.00 | 10,326.15 | -0.94% | 2,170 |
| Apr 10, 2026 | 10,860.00 | 10,860.00 | 10,520.00 | 10,610.00 | 10,424.40 | -1.49% | 1,924 |
| Apr 9, 2026 | 10,880.00 | 10,960.00 | 10,760.00 | 10,770.00 | 10,581.60 | -1.73% | 3,665 |
| Apr 8, 2026 | 11,040.00 | 11,080.00 | 10,820.00 | 10,960.00 | 10,768.28 | 0.74% | 2,944 |
| Apr 7, 2026 | 11,230.00 | 11,240.00 | 10,880.00 | 10,880.00 | 10,689.68 | -2.16% | 2,742 |
| Apr 2, 2026 | 11,040.00 | 11,150.00 | 11,030.00 | 11,120.00 | 10,925.48 | 0.72% | 1,581 |
| Apr 1, 2026 | 11,310.00 | 11,370.00 | 11,010.00 | 11,040.00 | 10,846.88 | -1.69% | 2,529 |
| Mar 31, 2026 | 11,100.00 | 11,260.00 | 11,080.00 | 11,230.00 | 11,033.56 | 1.54% | 3,798 |
| Mar 30, 2026 | 11,060.00 | 11,110.00 | 10,920.00 | 11,060.00 | 10,866.53 | 1.19% | 2,066 |
| Mar 27, 2026 | 10,840.00 | 10,930.00 | 10,770.00 | 10,930.00 | 10,738.80 | 0.64% | 2,241 |
| Mar 26, 2026 | 10,760.00 | 10,940.00 | 10,760.00 | 10,860.00 | 10,670.03 | 0.65% | 1,859 |
| Mar 25, 2026 | 10,880.00 | 10,920.00 | 10,770.00 | 10,790.00 | 10,601.25 | 0.47% | 3,714 |
| Mar 24, 2026 | 10,620.00 | 10,840.00 | 10,620.00 | 10,740.00 | 10,552.13 | 1.32% | 2,717 |
| Mar 23, 2026 | 10,480.00 | 10,840.00 | 10,440.00 | 10,600.00 | 10,414.58 | 0.76% | 3,311 |
| Mar 20, 2026 | 10,500.00 | 10,610.00 | 10,410.00 | 10,520.00 | 10,335.98 | 0.67% | 4,315 |
| Mar 19, 2026 | 10,550.00 | 10,740.00 | 10,400.00 | 10,450.00 | 10,267.20 | -2.15% | 4,320 |
| Mar 18, 2026 | 11,060.00 | 11,060.00 | 10,630.00 | 10,680.00 | 10,493.18 | -3.00% | 4,478 |
| Mar 17, 2026 | 11,040.00 | 11,110.00 | 10,940.00 | 11,010.00 | 10,817.41 | -0.27% | 1,498 |