Chocoladefabriken Lindt & Sprüngli AG (SWX:LISPE)
Switzerland · Delayed Price · Currency is CHF 9,295.00
+50.00 (0.54%)
Last updated: Aug 24, 2026, 3:44 PM CET
SWX:LISPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 9,275.00 | 9,320.00 | 9,210.00 | 9,220.00 | 9,220.00 | 0.71% | 135 |
| Jul 23, 2026 | 9,445.00 | 9,445.00 | 9,110.00 | 9,155.00 | 9,155.00 | -3.78% | 135 |
| Jul 22, 2026 | 9,550.00 | 9,550.00 | 9,325.00 | 9,515.00 | 9,515.00 | 1.01% | 135 |
| Jul 21, 2026 | 9,815.00 | 9,815.00 | 9,275.00 | 9,420.00 | 9,420.00 | -1.67% | 135 |
| Jul 20, 2026 | 9,700.00 | 9,700.00 | 9,565.00 | 9,580.00 | 9,580.00 | -1.49% | 135 |
| Jul 17, 2026 | 9,895.00 | 9,895.00 | 9,725.00 | 9,725.00 | 9,725.00 | 1.09% | 135 |
| Jul 16, 2026 | 9,445.00 | 9,660.00 | 9,425.00 | 9,620.00 | 9,620.00 | 0.84% | 135 |
| Jul 15, 2026 | 9,360.00 | 9,540.00 | 9,240.00 | 9,540.00 | 9,540.00 | 1.17% | 135 |
| 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 |