Chocoladefabriken Lindt & Sprüngli AG (SWX:LISPE)
Switzerland · Delayed Price · Currency is CHF 9,430.00
-70.00 (-0.74%)
At close: Jul 14, 2026
SWX:LISPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9,460.00 | 9,520.00 | 9,415.00 | 9,430.00 | 9,430.00 | -0.74% | 135 |
| Jul 13, 2026 | 9,310.00 | 9,555.00 | 9,260.00 | 9,500.00 | 9,500.00 | 2.32% | 135 |
| Jul 10, 2026 | 9,330.00 | 9,330.00 | 9,260.00 | 9,285.00 | 9,285.00 | -1.01% | 135 |
| Jul 9, 2026 | 9,585.00 | 9,605.00 | 9,370.00 | 9,380.00 | 9,380.00 | -2.04% | 135 |
| Jul 8, 2026 | 9,720.00 | 9,720.00 | 9,575.00 | 9,575.00 | 9,575.00 | -1.95% | 135 |
| Jul 7, 2026 | 9,640.00 | 9,855.00 | 9,605.00 | 9,765.00 | 9,765.00 | 2.95% | 135 |
| Jul 6, 2026 | 9,705.00 | 9,730.00 | 9,485.00 | 9,485.00 | 9,485.00 | -2.12% | 135 |
| Jul 3, 2026 | 9,660.00 | 9,705.00 | 9,610.00 | 9,690.00 | 9,690.00 | -0.46% | 135 |
| Jul 2, 2026 | 9,700.00 | 9,800.00 | 9,690.00 | 9,735.00 | 9,735.00 | 2.64% | 135 |
| Jul 1, 2026 | 9,470.00 | 9,490.00 | 9,305.00 | 9,485.00 | 9,485.00 | 0.42% | 135 |
| Jun 30, 2026 | 9,565.00 | 9,565.00 | 9,430.00 | 9,445.00 | 9,445.00 | -1.00% | 135 |
| Jun 29, 2026 | 9,560.00 | 9,560.00 | 9,440.00 | 9,540.00 | 9,540.00 | -0.26% | 135 |
| Jun 26, 2026 | 9,745.00 | 9,800.00 | 9,530.00 | 9,565.00 | 9,565.00 | -1.44% | 135 |
| Jun 25, 2026 | 9,560.00 | 9,750.00 | 9,560.00 | 9,705.00 | 9,705.00 | -0.82% | 135 |
| Jun 24, 2026 | 9,610.00 | 9,785.00 | 9,610.00 | 9,785.00 | 9,785.00 | 3.33% | 135 |
| Jun 23, 2026 | 9,135.00 | 9,480.00 | 9,135.00 | 9,470.00 | 9,470.00 | 4.01% | 135 |
| Jun 22, 2026 | 9,085.00 | 9,105.00 | 9,015.00 | 9,105.00 | 9,105.00 | -0.11% | 135 |
| Jun 19, 2026 | 9,150.00 | 9,190.00 | 9,115.00 | 9,115.00 | 9,115.00 | 0.50% | 135 |
| Jun 18, 2026 | 9,110.00 | 9,110.00 | 9,020.00 | 9,070.00 | 9,070.00 | -0.27% | 135 |
| Jun 17, 2026 | 9,125.00 | 9,140.00 | 9,075.00 | 9,095.00 | 9,095.00 | -1.03% | 190 |
| Jun 16, 2026 | 9,135.00 | 9,225.00 | 9,110.00 | 9,190.00 | 9,190.00 | 0.88% | 190 |
| Jun 15, 2026 | 9,270.00 | 9,275.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.44% | 190 |
| Jun 12, 2026 | 9,305.00 | 9,310.00 | 9,150.00 | 9,150.00 | 9,150.00 | -1.51% | 190 |
| Jun 11, 2026 | 9,225.00 | 9,300.00 | 9,150.00 | 9,290.00 | 9,290.00 | 0.98% | 190 |
| Jun 10, 2026 | 9,320.00 | 9,320.00 | 9,190.00 | 9,200.00 | 9,200.00 | -1.02% | 190 |
| Jun 9, 2026 | 9,140.00 | 9,295.00 | 9,140.00 | 9,295.00 | 9,295.00 | 0.87% | 190 |
| Jun 8, 2026 | 9,300.00 | 9,390.00 | 9,215.00 | 9,215.00 | 9,215.00 | -1.55% | 190 |
| Jun 5, 2026 | 9,225.00 | 9,360.00 | 9,190.00 | 9,360.00 | 9,360.00 | 1.30% | 190 |
| Jun 4, 2026 | 9,235.00 | 9,340.00 | 9,205.00 | 9,240.00 | 9,240.00 | -0.05% | 190 |
| 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 |