Chocoladefabriken Lindt & Sprüngli AG (VIE:LISN)
Austria · Delayed Price · Currency is EUR 101,000
+500 (0.50%)
Last updated: Jun 22, 2026, 5:32 PM CET
VIE:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 101,500.00 | 101,500.00 | 100,500.00 | 100,500.00 | 100,500.00 | -0.99% | - |
| Jun 18, 2026 | 101,000.00 | 101,500.00 | 100,500.00 | 101,500.00 | 101,500.00 | 0.50% | 1 |
| Jun 17, 2026 | 101,500.00 | 101,500.00 | 101,000.00 | 101,000.00 | 101,000.00 | -0.49% | - |
| Jun 16, 2026 | 102,000.00 | 102,000.00 | 101,000.00 | 101,500.00 | 101,500.00 | - | 1 |
| Jun 15, 2026 | 102,500.00 | 102,500.00 | 101,500.00 | 101,500.00 | 101,500.00 | -0.98% | - |
| Jun 12, 2026 | 103,500.00 | 103,500.00 | 102,500.00 | 102,500.00 | 102,500.00 | - | - |
| Jun 11, 2026 | 102,500.00 | 102,500.00 | 101,500.00 | 102,500.00 | 102,500.00 | -0.49% | 1 |
| Jun 10, 2026 | 102,500.00 | 103,000.00 | 102,000.00 | 103,000.00 | 103,000.00 | - | - |
| Jun 9, 2026 | 102,000.00 | 103,000.00 | 102,000.00 | 103,000.00 | 103,000.00 | - | - |
| Jun 8, 2026 | 104,500.00 | 105,000.00 | 103,000.00 | 103,000.00 | 103,000.00 | -1.44% | - |
| Jun 5, 2026 | 103,500.00 | 104,500.00 | 103,500.00 | 104,500.00 | 104,500.00 | 0.97% | - |
| Jun 4, 2026 | 103,500.00 | 105,000.00 | 103,500.00 | 103,500.00 | 103,500.00 | -0.48% | - |
| Jun 3, 2026 | 103,500.00 | 104,000.00 | 103,000.00 | 104,000.00 | 104,000.00 | 0.48% | - |
| Jun 2, 2026 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | 103,500.00 | - | 1 |
| Jun 1, 2026 | 104,500.00 | 105,000.00 | 103,500.00 | 103,500.00 | 103,500.00 | -1.43% | - |
| May 29, 2026 | 104,500.00 | 106,000.00 | 104,500.00 | 105,000.00 | 105,000.00 | - | - |
| May 28, 2026 | 104,000.00 | 105,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | - | - |
| May 27, 2026 | 104,000.00 | 105,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | 0.96% | - |
| May 26, 2026 | 106,500.00 | 106,500.00 | 104,000.00 | 104,000.00 | 104,000.00 | -1.89% | - |
| May 25, 2026 | 106,000.00 | 107,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 0.47% | - |
| May 22, 2026 | 105,500.00 | 105,500.00 | 105,000.00 | 105,500.00 | 105,500.00 | 0.48% | - |
| May 21, 2026 | 105,500.00 | 106,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | -0.47% | - |
| May 20, 2026 | 105,500.00 | 106,500.00 | 105,500.00 | 105,500.00 | 105,500.00 | -2.31% | 1 |
| May 19, 2026 | 107,000.00 | 108,000.00 | 106,500.00 | 108,000.00 | 108,000.00 | 3.35% | - |
| May 18, 2026 | 104,000.00 | 104,500.00 | 104,000.00 | 104,500.00 | 104,500.00 | - | - |
| May 15, 2026 | 105,500.00 | 105,500.00 | 104,500.00 | 104,500.00 | 104,500.00 | -1.42% | - |
| May 14, 2026 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 0.95% | - |
| May 13, 2026 | 104,500.00 | 105,000.00 | 104,500.00 | 105,000.00 | 105,000.00 | - | - |
| May 12, 2026 | 104,500.00 | 105,000.00 | 104,500.00 | 105,000.00 | 105,000.00 | 0.48% | - |
| May 11, 2026 | 106,500.00 | 106,500.00 | 104,000.00 | 104,500.00 | 104,500.00 | -2.34% | - |
| May 8, 2026 | 106,500.00 | 107,000.00 | 106,500.00 | 107,000.00 | 107,000.00 | -0.47% | - |
| May 7, 2026 | 108,500.00 | 108,500.00 | 107,500.00 | 107,500.00 | 107,500.00 | -0.92% | - |
| May 6, 2026 | 108,000.00 | 108,500.00 | 108,000.00 | 108,500.00 | 108,500.00 | 0.93% | - |
| May 5, 2026 | 108,000.00 | 108,000.00 | 107,500.00 | 107,500.00 | 107,500.00 | -2.27% | - |
| May 4, 2026 | 110,500.00 | 110,500.00 | 110,000.00 | 110,000.00 | 110,000.00 | 0.46% | - |
| Apr 30, 2026 | 108,500.00 | 109,500.00 | 108,500.00 | 109,500.00 | 109,500.00 | 1.39% | - |
| Apr 29, 2026 | 109,000.00 | 109,000.00 | 107,500.00 | 108,000.00 | 108,000.00 | -0.92% | - |
| Apr 28, 2026 | 109,000.00 | 110,000.00 | 109,000.00 | 109,000.00 | 109,000.00 | -0.46% | - |
| Apr 27, 2026 | 109,500.00 | 109,500.00 | 109,000.00 | 109,500.00 | 109,500.00 | -1.79% | - |
| Apr 24, 2026 | 112,000.00 | 112,500.00 | 111,500.00 | 111,500.00 | 111,500.00 | - | - |
| Apr 23, 2026 | 112,000.00 | 112,000.00 | 111,500.00 | 111,500.00 | 111,500.00 | 0.45% | - |
| Apr 22, 2026 | 112,500.00 | 112,500.00 | 111,000.00 | 111,000.00 | 111,000.00 | -0.89% | - |
| Apr 21, 2026 | 113,000.00 | 113,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | -2.18% | - |
| Apr 20, 2026 | 115,500.00 | 115,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 2.19% | - |
| Apr 17, 2026 | 114,000.00 | 115,000.00 | 114,000.00 | 114,000.00 | 112,043.70 | -0.44% | - |
| Apr 16, 2026 | 115,000.00 | 115,000.00 | 114,000.00 | 114,500.00 | 112,535.12 | -1.29% | - |
| Apr 15, 2026 | 117,500.00 | 117,500.00 | 116,000.00 | 116,000.00 | 114,009.38 | -0.85% | - |
| Apr 14, 2026 | 118,500.00 | 118,500.00 | 117,000.00 | 117,000.00 | 114,992.22 | -0.85% | - |
| Apr 13, 2026 | 118,000.00 | 119,000.00 | 118,000.00 | 118,000.00 | 115,975.06 | 0.43% | - |
| Apr 10, 2026 | 119,000.00 | 119,000.00 | 117,500.00 | 117,500.00 | 115,483.64 | -2.89% | - |