Chocoladefabriken Lindt & Sprüngli AG (VIE:LISN)
Austria · Delayed Price · Currency is EUR 94,500
-1,000 (-1.05%)
At close: Sep 18, 2026
VIE:LISN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 95,500.00 | 95,500.00 | 95,000.00 | 95,500.00 | 95,500.00 | 1.06% | - |
| Sep 16, 2026 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 94,500.00 | 0.53% | - |
| Sep 15, 2026 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -2.59% | - |
| Sep 14, 2026 | 96,000.00 | 96,500.00 | 96,000.00 | 96,500.00 | 96,500.00 | 3.21% | - |
| Sep 11, 2026 | 94,000.00 | 94,000.00 | 93,500.00 | 93,500.00 | 93,500.00 | -1.06% | - |
| Sep 10, 2026 | 94,000.00 | 94,500.00 | 94,000.00 | 94,500.00 | 94,500.00 | - | - |
| Sep 9, 2026 | 94,000.00 | 94,500.00 | 94,000.00 | 94,500.00 | 94,500.00 | 2.72% | - |
| Sep 8, 2026 | 92,000.00 | 92,500.00 | 92,000.00 | 92,000.00 | 92,000.00 | -0.54% | - |
| Sep 7, 2026 | 93,000.00 | 93,500.00 | 92,500.00 | 92,500.00 | 92,500.00 | -1.60% | - |
| Sep 4, 2026 | 94,000.00 | 94,500.00 | 94,000.00 | 94,000.00 | 94,000.00 | 0.53% | - |
| Sep 3, 2026 | 96,000.00 | 96,000.00 | 93,500.00 | 93,500.00 | 93,500.00 | -2.60% | - |
| Sep 2, 2026 | 96,500.00 | 96,500.00 | 95,000.00 | 96,000.00 | 96,000.00 | - | - |
| Sep 1, 2026 | 96,500.00 | 96,500.00 | 96,000.00 | 96,000.00 | 96,000.00 | -1.03% | - |
| Aug 31, 2026 | 96,500.00 | 97,000.00 | 96,500.00 | 97,000.00 | 97,000.00 | -0.51% | - |
| Aug 28, 2026 | 99,000.00 | 99,000.00 | 97,000.00 | 97,500.00 | 97,500.00 | -0.51% | - |
| Aug 27, 2026 | 98,500.00 | 98,500.00 | 98,000.00 | 98,000.00 | 98,000.00 | -2.00% | - |
| Aug 26, 2026 | 99,500.00 | 100,000.00 | 99,500.00 | 100,000.00 | 100,000.00 | 0.50% | - |
| Aug 25, 2026 | 100,500.00 | 100,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | -1.00% | - |
| Aug 24, 2026 | 100,500.00 | 101,000.00 | 100,500.00 | 100,500.00 | 100,500.00 | - | - |
| Aug 21, 2026 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | 0.50% | - |
| Aug 20, 2026 | 101,000.00 | 101,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -0.50% | - |
| Aug 19, 2026 | 100,000.00 | 100,500.00 | 100,000.00 | 100,500.00 | 100,500.00 | - | - |
| Aug 18, 2026 | 101,500.00 | 101,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | -0.99% | - |
| Aug 17, 2026 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | -0.98% | - |
| Aug 14, 2026 | 103,000.00 | 103,000.00 | 102,500.00 | 102,500.00 | 102,500.00 | 0.49% | - |
| Aug 13, 2026 | 102,500.00 | 103,000.00 | 102,000.00 | 102,000.00 | 102,000.00 | 0.49% | - |
| Aug 12, 2026 | 102,000.00 | 102,000.00 | 101,500.00 | 101,500.00 | 101,500.00 | -0.98% | - |
| Aug 11, 2026 | 103,500.00 | 103,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | -0.97% | - |
| Aug 10, 2026 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 0.49% | - |
| Aug 7, 2026 | 102,500.00 | 103,000.00 | 102,500.00 | 103,000.00 | 103,000.00 | - | - |
| Aug 6, 2026 | 102,500.00 | 103,000.00 | 102,500.00 | 103,000.00 | 103,000.00 | 1.48% | - |
| Aug 5, 2026 | 101,500.00 | 102,000.00 | 101,000.00 | 101,500.00 | 101,500.00 | - | - |
| Aug 4, 2026 | 102,000.00 | 102,000.00 | 101,500.00 | 101,500.00 | 101,500.00 | -0.49% | - |
| Aug 3, 2026 | 102,000.00 | 102,000.00 | 101,500.00 | 102,000.00 | 102,000.00 | - | - |
| Jul 31, 2026 | 102,500.00 | 102,500.00 | 102,000.00 | 102,000.00 | 102,000.00 | -2.39% | - |
| Jul 30, 2026 | 105,000.00 | 105,000.00 | 104,000.00 | 104,500.00 | 104,500.00 | 1.46% | - |
| Jul 29, 2026 | 102,500.00 | 103,000.00 | 102,500.00 | 103,000.00 | 103,000.00 | 0.49% | - |
| Jul 28, 2026 | 102,500.00 | 103,000.00 | 102,500.00 | 102,500.00 | 102,500.00 | - | - |
| Jul 27, 2026 | 100,500.00 | 102,500.00 | 100,500.00 | 102,500.00 | 102,500.00 | 1.49% | - |
| Jul 24, 2026 | 101,500.00 | 101,500.00 | 101,000.00 | 101,000.00 | 101,000.00 | -0.98% | - |
| Jul 23, 2026 | 102,000.00 | 102,000.00 | 101,000.00 | 102,000.00 | 102,000.00 | -1.92% | - |
| Jul 22, 2026 | 104,000.00 | 104,500.00 | 103,000.00 | 104,000.00 | 104,000.00 | - | - |
| Jul 21, 2026 | 104,000.00 | 104,500.00 | 101,500.00 | 104,000.00 | 104,000.00 | -1.42% | - |
| Jul 20, 2026 | 106,000.00 | 106,500.00 | 105,500.00 | 105,500.00 | 105,500.00 | -1.40% | - |
| Jul 17, 2026 | 107,500.00 | 108,000.00 | 107,000.00 | 107,000.00 | 107,000.00 | 0.94% | - |
| Jul 16, 2026 | 104,000.00 | 106,000.00 | 104,000.00 | 106,000.00 | 106,000.00 | 0.95% | - |
| Jul 15, 2026 | 102,500.00 | 105,000.00 | 102,500.00 | 105,000.00 | 105,000.00 | 1.45% | - |
| Jul 14, 2026 | 104,500.00 | 104,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | -1.43% | - |
| Jul 13, 2026 | 103,000.00 | 105,000.00 | 103,000.00 | 105,000.00 | 105,000.00 | 1.45% | - |
| Jul 10, 2026 | 103,500.00 | 103,500.00 | 102,500.00 | 103,500.00 | 103,500.00 | -0.48% | - |