Chocoladefabriken Lindt & Sprüngli AG (SWX:LISPE)
Switzerland · Delayed Price · Currency is CHF 7,540.00
-75.00 (-0.98%)
At close: Oct 2, 2026
SWX:LISPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7,630.00 | 7,660.00 | 7,510.00 | 7,540.00 | 7,540.00 | -0.98% | 210 |
| Oct 1, 2026 | 7,815.00 | 7,840.00 | 7,615.00 | 7,615.00 | 7,615.00 | -3.91% | 210 |
| Sep 30, 2026 | 7,720.00 | 7,925.00 | 7,695.00 | 7,925.00 | 7,925.00 | 1.21% | 145 |
| Sep 29, 2026 | 7,865.00 | 8,020.00 | 7,795.00 | 7,830.00 | 7,830.00 | -9.38% | 145 |
| Sep 28, 2026 | 8,720.00 | 8,720.00 | 8,580.00 | 8,640.00 | 8,640.00 | 0.17% | 145 |
| Sep 25, 2026 | 8,610.00 | 8,660.00 | 8,570.00 | 8,625.00 | 8,625.00 | -0.35% | 145 |
| Sep 24, 2026 | 8,675.00 | 8,750.00 | 8,650.00 | 8,655.00 | 8,655.00 | 0.64% | 145 |
| Sep 23, 2026 | 8,650.00 | 8,665.00 | 8,585.00 | 8,600.00 | 8,600.00 | -1.38% | 145 |
| Sep 22, 2026 | 8,630.00 | 8,725.00 | 8,565.00 | 8,720.00 | 8,720.00 | 1.10% | 145 |
| Sep 21, 2026 | 8,610.00 | 8,780.00 | 8,590.00 | 8,625.00 | 8,625.00 | -0.29% | 145 |
| Sep 18, 2026 | 8,630.00 | 8,655.00 | 8,545.00 | 8,650.00 | 8,650.00 | -0.75% | 145 |
| Sep 17, 2026 | 8,710.00 | 8,750.00 | 8,670.00 | 8,715.00 | 8,715.00 | 0.64% | 145 |
| Sep 16, 2026 | 8,610.00 | 8,660.00 | 8,570.00 | 8,660.00 | 8,660.00 | 0.64% | 145 |
| Sep 15, 2026 | 8,630.00 | 8,650.00 | 8,505.00 | 8,605.00 | 8,605.00 | -0.92% | 145 |
| Sep 14, 2026 | 8,570.00 | 8,775.00 | 8,570.00 | 8,685.00 | 8,685.00 | 2.18% | 145 |
| Sep 11, 2026 | 8,645.00 | 8,645.00 | 8,445.00 | 8,500.00 | 8,500.00 | -1.28% | 145 |
| Sep 10, 2026 | 8,525.00 | 8,610.00 | 8,495.00 | 8,610.00 | 8,610.00 | 0.94% | 145 |
| Sep 9, 2026 | 8,430.00 | 8,580.00 | 8,430.00 | 8,530.00 | 8,530.00 | 1.07% | 145 |
| Sep 8, 2026 | 8,335.00 | 8,440.00 | 8,325.00 | 8,440.00 | 8,440.00 | 1.26% | 145 |
| Sep 7, 2026 | 8,480.00 | 8,480.00 | 8,330.00 | 8,335.00 | 8,335.00 | -1.94% | 145 |
| Sep 4, 2026 | 8,565.00 | 8,565.00 | 8,445.00 | 8,500.00 | 8,500.00 | 0.24% | 145 |
| Sep 3, 2026 | 8,675.00 | 8,695.00 | 8,435.00 | 8,480.00 | 8,480.00 | -1.74% | 145 |
| Sep 2, 2026 | 8,700.00 | 8,720.00 | 8,580.00 | 8,630.00 | 8,630.00 | -1.43% | 145 |
| Sep 1, 2026 | 8,785.00 | 8,840.00 | 8,685.00 | 8,755.00 | 8,755.00 | -0.11% | 145 |
| Aug 31, 2026 | 8,750.00 | 8,785.00 | 8,715.00 | 8,765.00 | 8,765.00 | -0.23% | 140 |
| Aug 28, 2026 | 8,930.00 | 8,935.00 | 8,775.00 | 8,785.00 | 8,785.00 | -1.57% | 140 |
| Aug 27, 2026 | 9,045.00 | 9,065.00 | 8,925.00 | 8,925.00 | 8,925.00 | -2.57% | 140 |
| Aug 26, 2026 | 9,170.00 | 9,185.00 | 9,130.00 | 9,160.00 | 9,160.00 | 0.27% | 140 |
| Aug 25, 2026 | 9,220.00 | 9,235.00 | 9,075.00 | 9,135.00 | 9,135.00 | -1.67% | 140 |
| Aug 24, 2026 | 9,245.00 | 9,305.00 | 9,230.00 | 9,290.00 | 9,290.00 | 0.49% | 140 |
| Aug 21, 2026 | 9,150.00 | 9,255.00 | 9,070.00 | 9,245.00 | 9,245.00 | 1.04% | 140 |
| Aug 20, 2026 | 9,150.00 | 9,175.00 | 9,125.00 | 9,150.00 | 9,150.00 | -1.56% | 140 |
| Aug 19, 2026 | 9,245.00 | 9,340.00 | 9,160.00 | 9,295.00 | 9,295.00 | -0.32% | 140 |
| Aug 18, 2026 | 9,360.00 | 9,380.00 | 9,265.00 | 9,325.00 | 9,325.00 | -0.32% | 140 |
| Aug 17, 2026 | 9,375.00 | 9,410.00 | 9,345.00 | 9,355.00 | 9,355.00 | -0.95% | 140 |
| Aug 14, 2026 | 9,555.00 | 9,555.00 | 9,440.00 | 9,445.00 | 9,445.00 | -0.63% | 140 |
| Aug 13, 2026 | 9,455.00 | 9,555.00 | 9,455.00 | 9,505.00 | 9,505.00 | 1.39% | 140 |
| Aug 12, 2026 | 9,385.00 | 9,470.00 | 9,375.00 | 9,375.00 | 9,375.00 | -1.42% | 140 |
| Aug 11, 2026 | 9,610.00 | 9,625.00 | 9,485.00 | 9,510.00 | 9,510.00 | -0.89% | 140 |
| Aug 10, 2026 | 9,600.00 | 9,645.00 | 9,580.00 | 9,595.00 | 9,595.00 | 0.05% | 140 |
| Aug 7, 2026 | 9,445.00 | 9,625.00 | 9,445.00 | 9,590.00 | 9,590.00 | 1.00% | 140 |
| Aug 6, 2026 | 9,495.00 | 9,555.00 | 9,445.00 | 9,495.00 | 9,495.00 | 1.01% | 140 |
| Aug 5, 2026 | 9,325.00 | 9,400.00 | 9,280.00 | 9,400.00 | 9,400.00 | 0.59% | 140 |
| Aug 4, 2026 | 9,275.00 | 9,370.00 | 9,265.00 | 9,345.00 | 9,345.00 | -0.16% | 140 |
| Aug 3, 2026 | 9,330.00 | 9,380.00 | 9,290.00 | 9,360.00 | 9,360.00 | -0.21% | 140 |
| Jul 31, 2026 | 9,385.00 | 9,410.00 | 9,315.00 | 9,380.00 | 9,380.00 | -1.32% | 135 |
| Jul 30, 2026 | 9,600.00 | 9,600.00 | 9,485.00 | 9,505.00 | 9,505.00 | -1.04% | 135 |
| Jul 29, 2026 | 9,510.00 | 9,605.00 | 9,385.00 | 9,605.00 | 9,605.00 | 1.64% | 135 |
| Jul 28, 2026 | 9,490.00 | 9,510.00 | 9,380.00 | 9,450.00 | 9,450.00 | 0.59% | 135 |
| Jul 27, 2026 | 9,190.00 | 9,415.00 | 9,160.00 | 9,395.00 | 9,395.00 | 1.90% | 135 |