Chocoladefabriken Lindt & Sprüngli AG (SWX:LISPE)
Switzerland · Delayed Price · Currency is CHF 8,600.00
+60.00 (0.70%)
At close: Nov 13, 2026
SWX:LISPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,530.00 | 8,605.00 | 8,525.00 | 8,600.00 | 8,600.00 | 0.70% | 115 |
| Nov 12, 2026 | 8,585.00 | 8,590.00 | 8,455.00 | 8,540.00 | 8,540.00 | 0.65% | 115 |
| Nov 11, 2026 | 8,600.00 | 8,630.00 | 8,470.00 | 8,485.00 | 8,485.00 | -2.25% | 115 |
| Nov 10, 2026 | 8,770.00 | 8,770.00 | 8,620.00 | 8,680.00 | 8,680.00 | -0.40% | 115 |
| Nov 9, 2026 | 8,650.00 | 8,820.00 | 8,650.00 | 8,715.00 | 8,715.00 | 1.16% | 115 |
| Nov 6, 2026 | 8,725.00 | 8,725.00 | 8,525.00 | 8,615.00 | 8,615.00 | -3.31% | 115 |
| Nov 5, 2026 | 8,920.00 | 8,925.00 | 8,805.00 | 8,910.00 | 8,910.00 | 1.89% | 115 |
| Nov 4, 2026 | 8,585.00 | 8,745.00 | 8,520.00 | 8,745.00 | 8,745.00 | 1.86% | 115 |
| Nov 3, 2026 | 8,630.00 | 8,630.00 | 8,555.00 | 8,585.00 | 8,585.00 | 1.42% | 115 |
| Nov 2, 2026 | 8,455.00 | 8,550.00 | 8,435.00 | 8,465.00 | 8,465.00 | -0.06% | 115 |
| Oct 30, 2026 | 8,385.00 | 8,470.00 | 8,315.00 | 8,470.00 | 8,470.00 | 2.17% | 210 |
| Oct 29, 2026 | 8,435.00 | 8,475.00 | 8,235.00 | 8,290.00 | 8,290.00 | -0.66% | 210 |
| Oct 28, 2026 | 8,195.00 | 8,370.00 | 8,180.00 | 8,345.00 | 8,345.00 | 1.21% | 210 |
| Oct 27, 2026 | 8,315.00 | 8,350.00 | 8,245.00 | 8,245.00 | 8,245.00 | -1.43% | 210 |
| Oct 26, 2026 | 8,460.00 | 8,475.00 | 8,340.00 | 8,365.00 | 8,365.00 | -0.54% | 210 |
| Oct 23, 2026 | 8,370.00 | 8,520.00 | 8,365.00 | 8,410.00 | 8,410.00 | - | 210 |
| Oct 22, 2026 | 8,500.00 | 8,510.00 | 8,260.00 | 8,410.00 | 8,410.00 | 0.24% | 210 |
| Oct 21, 2026 | 8,480.00 | 8,515.00 | 8,390.00 | 8,390.00 | 8,390.00 | -0.65% | 210 |
| Oct 20, 2026 | 8,360.00 | 8,455.00 | 8,315.00 | 8,445.00 | 8,445.00 | 0.54% | 210 |
| Oct 19, 2026 | 8,305.00 | 8,405.00 | 8,240.00 | 8,400.00 | 8,400.00 | -0.41% | 210 |
| Oct 16, 2026 | 8,315.00 | 8,440.00 | 8,280.00 | 8,435.00 | 8,435.00 | 1.69% | 210 |
| Oct 15, 2026 | 8,065.00 | 8,310.00 | 8,065.00 | 8,295.00 | 8,295.00 | 6.21% | 210 |
| Oct 14, 2026 | 7,855.00 | 7,905.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.13% | 210 |
| Oct 13, 2026 | 7,925.00 | 7,925.00 | 7,710.00 | 7,800.00 | 7,800.00 | -0.45% | 210 |
| Oct 12, 2026 | 7,905.00 | 7,905.00 | 7,765.00 | 7,835.00 | 7,835.00 | -0.25% | 210 |
| Oct 9, 2026 | 7,900.00 | 7,945.00 | 7,855.00 | 7,855.00 | 7,855.00 | 0.45% | 210 |
| Oct 8, 2026 | 7,705.00 | 7,830.00 | 7,705.00 | 7,820.00 | 7,820.00 | 2.36% | 210 |
| Oct 7, 2026 | 7,555.00 | 7,685.00 | 7,530.00 | 7,640.00 | 7,640.00 | 0.59% | 210 |
| Oct 6, 2026 | 7,460.00 | 7,600.00 | 7,450.00 | 7,595.00 | 7,595.00 | 1.27% | 210 |
| Oct 5, 2026 | 7,555.00 | 7,570.00 | 7,470.00 | 7,500.00 | 7,500.00 | -0.53% | 210 |
| 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 |