Chocoladefabriken Lindt & Sprüngli AG (SWX:LISPE)
Switzerland · Delayed Price · Currency is CHF 9,330.00
+85.00 (0.92%)
Last updated: Jun 4, 2026, 2:38 PM CET
SWX:LISPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9,165.00 | 9,255.00 | 9,165.00 | 9,245.00 | 9,245.00 | 1.09% | 190 |
| Jun 2, 2026 | 9,150.00 | 9,180.00 | 9,135.00 | 9,145.00 | 9,145.00 | -0.81% | 190 |
| Jun 1, 2026 | 9,265.00 | 9,325.00 | 9,215.00 | 9,220.00 | 9,220.00 | -2.28% | 190 |
| May 29, 2026 | 9,430.00 | 9,515.00 | 9,365.00 | 9,435.00 | 9,435.00 | 0.32% | 190 |
| May 28, 2026 | 9,295.00 | 9,405.00 | 9,215.00 | 9,405.00 | 9,405.00 | 0.59% | 190 |
| May 27, 2026 | 9,285.00 | 9,410.00 | 9,285.00 | 9,350.00 | 9,350.00 | 0.54% | 190 |
| May 26, 2026 | 9,480.00 | 9,495.00 | 9,285.00 | 9,300.00 | 9,300.00 | -1.01% | 190 |
| May 22, 2026 | 9,400.00 | 9,420.00 | 9,355.00 | 9,395.00 | 9,395.00 | -0.27% | 190 |
| May 21, 2026 | 9,395.00 | 9,460.00 | 9,335.00 | 9,420.00 | 9,420.00 | 0.64% | 190 |
| May 20, 2026 | 9,325.00 | 9,410.00 | 9,300.00 | 9,360.00 | 9,360.00 | -1.06% | 190 |
| May 19, 2026 | 9,380.00 | 9,475.00 | 9,350.00 | 9,460.00 | 9,460.00 | 1.07% | 190 |
| May 18, 2026 | 9,120.00 | 9,360.00 | 9,120.00 | 9,360.00 | 9,360.00 | 2.18% | 190 |
| May 15, 2026 | 9,325.00 | 9,375.00 | 9,155.00 | 9,160.00 | 9,160.00 | -1.35% | 190 |
| May 13, 2026 | 9,290.00 | 9,315.00 | 9,205.00 | 9,285.00 | 9,285.00 | 0.05% | 190 |
| May 12, 2026 | 9,135.00 | 9,285.00 | 9,130.00 | 9,280.00 | 9,280.00 | 1.59% | 190 |
| May 11, 2026 | 9,270.00 | 9,295.00 | 9,135.00 | 9,135.00 | 9,135.00 | -2.61% | 190 |
| May 8, 2026 | 9,400.00 | 9,430.00 | 9,360.00 | 9,380.00 | 9,380.00 | -0.48% | 190 |
| May 7, 2026 | 9,470.00 | 9,495.00 | 9,375.00 | 9,425.00 | 9,425.00 | -1.36% | 190 |
| May 6, 2026 | 9,495.00 | 9,570.00 | 9,455.00 | 9,555.00 | 9,555.00 | 1.54% | 190 |
| May 5, 2026 | 9,535.00 | 9,540.00 | 9,365.00 | 9,410.00 | 9,410.00 | -1.47% | 190 |
| May 4, 2026 | 9,690.00 | 9,690.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.26% | 190 |
| Apr 30, 2026 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | -12.16% | - |
| Apr 13, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | - |
| Apr 10, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | - |
| Apr 9, 2026 | 10,940.00 | 10,980.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0.09% | 100 |
| Apr 8, 2026 | 11,080.00 | 11,080.00 | 10,890.00 | 10,890.00 | 10,890.00 | -1.54% | 100 |
| Apr 7, 2026 | 11,220.00 | 11,220.00 | 11,040.00 | 11,060.00 | 11,060.00 | -0.54% | 100 |
| Apr 2, 2026 | 11,160.00 | 11,160.00 | 11,080.00 | 11,120.00 | 11,120.00 | -0.18% | 100 |
| Apr 1, 2026 | 11,280.00 | 11,300.00 | 11,060.00 | 11,140.00 | 11,140.00 | -0.89% | 100 |
| Mar 31, 2026 | 11,240.00 | 11,240.00 | 11,210.00 | 11,240.00 | 11,240.00 | 1.63% | 100 |
| Mar 30, 2026 | 11,010.00 | 11,130.00 | 11,010.00 | 11,060.00 | 11,060.00 | 1.56% | 100 |
| Mar 27, 2026 | 10,880.00 | 10,890.00 | 10,790.00 | 10,890.00 | 10,890.00 | - | 100 |
| Mar 26, 2026 | 10,820.00 | 10,950.00 | 10,810.00 | 10,890.00 | 10,890.00 | - | 100 |
| Mar 25, 2026 | 10,850.00 | 10,890.00 | 10,790.00 | 10,890.00 | 10,890.00 | 0.46% | 100 |
| Mar 24, 2026 | 10,670.00 | 10,860.00 | 10,670.00 | 10,840.00 | 10,840.00 | 1.21% | 100 |
| Mar 23, 2026 | 10,490.00 | 10,820.00 | 10,470.00 | 10,710.00 | 10,710.00 | 1.32% | 100 |
| Mar 20, 2026 | 10,530.00 | 10,590.00 | 10,470.00 | 10,570.00 | 10,570.00 | 1.34% | 100 |
| Mar 19, 2026 | 10,680.00 | 10,680.00 | 10,430.00 | 10,430.00 | 10,430.00 | -2.34% | 100 |
| Mar 18, 2026 | 11,040.00 | 11,040.00 | 10,680.00 | 10,680.00 | 10,680.00 | -2.82% | 100 |
| Mar 17, 2026 | 10,990.00 | 11,120.00 | 10,990.00 | 10,990.00 | 10,990.00 | -0.63% | 100 |
| Mar 16, 2026 | 11,240.00 | 11,240.00 | 11,060.00 | 11,060.00 | 11,060.00 | -1.86% | 100 |
| Mar 13, 2026 | 11,200.00 | 11,290.00 | 11,150.00 | 11,270.00 | 11,270.00 | 0.63% | 100 |
| Mar 12, 2026 | 10,870.00 | 11,220.00 | 10,870.00 | 11,200.00 | 11,200.00 | 3.70% | 100 |
| Mar 11, 2026 | 10,900.00 | 10,900.00 | 10,680.00 | 10,800.00 | 10,800.00 | -1.73% | 10 |
| Mar 10, 2026 | 11,190.00 | 11,230.00 | 10,740.00 | 10,990.00 | 10,990.00 | -9.62% | 10 |
| Mar 9, 2026 | 12,140.00 | 12,270.00 | 12,130.00 | 12,160.00 | 12,160.00 | -0.16% | 10 |
| Mar 6, 2026 | 12,140.00 | 12,180.00 | 12,010.00 | 12,180.00 | 12,180.00 | - | 10 |
| Mar 5, 2026 | 12,240.00 | 12,310.00 | 12,180.00 | 12,180.00 | 12,180.00 | -0.65% | 10 |
| Mar 4, 2026 | 12,330.00 | 12,410.00 | 12,190.00 | 12,260.00 | 12,260.00 | - | 10 |
| Mar 3, 2026 | 12,470.00 | 12,470.00 | 12,190.00 | 12,260.00 | 12,260.00 | -2.78% | 10 |