Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland · Delayed Price · Currency is CHF 8,420.00
+180.00 (2.18%)
Oct 30, 2026, 5:30 PM CET
SWX:LISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,325.00 | 8,460.00 | 8,300.00 | 8,420.00 | 8,420.00 | 2.18% | 3,488 |
| Oct 29, 2026 | 8,385.00 | 8,470.00 | 8,210.00 | 8,240.00 | 8,240.00 | -1.14% | 4,673 |
| Oct 28, 2026 | 8,175.00 | 8,360.00 | 8,145.00 | 8,335.00 | 8,335.00 | 1.15% | 3,306 |
| Oct 27, 2026 | 8,280.00 | 8,340.00 | 8,220.00 | 8,240.00 | 8,240.00 | -0.96% | 3,934 |
| Oct 26, 2026 | 8,435.00 | 8,465.00 | 8,305.00 | 8,320.00 | 8,320.00 | -0.95% | 3,812 |
| Oct 23, 2026 | 8,380.00 | 8,510.00 | 8,350.00 | 8,400.00 | 8,400.00 | -0.06% | 3,018 |
| Oct 22, 2026 | 8,495.00 | 8,500.00 | 8,240.00 | 8,405.00 | 8,405.00 | 0.30% | 3,318 |
| Oct 21, 2026 | 8,380.00 | 8,505.00 | 8,315.00 | 8,380.00 | 8,380.00 | -1.06% | 5,452 |
| Oct 20, 2026 | 8,395.00 | 8,470.00 | 8,300.00 | 8,470.00 | 8,470.00 | 1.38% | 5,126 |
| Oct 19, 2026 | 8,330.00 | 8,415.00 | 8,150.00 | 8,355.00 | 8,355.00 | -0.77% | 7,124 |
| Oct 16, 2026 | 8,280.00 | 8,435.00 | 8,250.00 | 8,420.00 | 8,420.00 | 1.02% | 4,583 |
| Oct 15, 2026 | 7,960.00 | 8,335.00 | 7,955.00 | 8,335.00 | 8,335.00 | 6.31% | 7,306 |
| Oct 14, 2026 | 7,795.00 | 7,895.00 | 7,780.00 | 7,840.00 | 7,840.00 | 0.90% | 3,392 |
| Oct 13, 2026 | 7,775.00 | 7,915.00 | 7,695.00 | 7,770.00 | 7,770.00 | -0.19% | 3,421 |
| Oct 12, 2026 | 7,880.00 | 7,905.00 | 7,750.00 | 7,785.00 | 7,785.00 | -0.83% | 2,897 |
| Oct 9, 2026 | 7,845.00 | 7,935.00 | 7,830.00 | 7,850.00 | 7,850.00 | 0.96% | 4,842 |
| Oct 8, 2026 | 7,650.00 | 7,820.00 | 7,645.00 | 7,775.00 | 7,775.00 | 2.24% | 3,495 |
| Oct 7, 2026 | 7,520.00 | 7,675.00 | 7,510.00 | 7,605.00 | 7,605.00 | 1.26% | 4,264 |
| Oct 6, 2026 | 7,485.00 | 7,600.00 | 7,430.00 | 7,510.00 | 7,510.00 | 0.60% | 3,950 |
| Oct 5, 2026 | 7,525.00 | 7,585.00 | 7,420.00 | 7,465.00 | 7,465.00 | -0.99% | 4,329 |
| 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 |