Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria · Delayed Price · Currency is EUR 13,396
-62 (-0.46%)
At close: Mar 6, 2026
VIE:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,356.00 | 13,396.00 | 13,310.00 | 13,396.00 | 13,396.00 | -0.46% | - |
| Mar 5, 2026 | 13,526.00 | 13,526.00 | 13,458.00 | 13,458.00 | 13,458.00 | -0.21% | 2 |
| Mar 4, 2026 | 13,616.00 | 13,616.00 | 13,450.00 | 13,486.00 | 13,486.00 | 0.87% | - |
| Mar 3, 2026 | 13,656.00 | 13,656.00 | 13,370.00 | 13,370.00 | 13,370.00 | -3.72% | - |
| Mar 2, 2026 | 13,946.00 | 13,946.00 | 13,880.00 | 13,886.00 | 13,886.00 | 1.76% | - |
| Feb 27, 2026 | 13,670.00 | 13,670.00 | 13,646.00 | 13,646.00 | 13,646.00 | -2.22% | - |
| Feb 26, 2026 | 13,780.00 | 13,970.00 | 13,780.00 | 13,956.00 | 13,956.00 | 0.22% | - |
| Feb 25, 2026 | 14,106.00 | 14,106.00 | 13,926.00 | 13,926.00 | 13,926.00 | -2.04% | - |
| Feb 24, 2026 | 13,876.00 | 14,216.00 | 13,876.00 | 14,216.00 | 14,216.00 | 3.92% | - |
| Feb 23, 2026 | 13,876.00 | 13,876.00 | 13,680.00 | 13,680.00 | 13,680.00 | -1.84% | - |
| Feb 20, 2026 | 13,940.00 | 13,940.00 | 13,936.00 | 13,936.00 | 13,936.00 | 0.72% | - |
| Feb 19, 2026 | 13,720.00 | 13,836.00 | 13,720.00 | 13,836.00 | 13,836.00 | 1.77% | - |
| Feb 18, 2026 | 13,690.00 | 13,690.00 | 13,586.00 | 13,596.00 | 13,596.00 | -0.29% | - |
| Feb 17, 2026 | 13,556.00 | 13,636.00 | 13,556.00 | 13,636.00 | 13,636.00 | 1.56% | - |
| Feb 16, 2026 | 13,260.00 | 13,426.00 | 13,260.00 | 13,426.00 | 13,426.00 | 0.98% | - |
| Feb 13, 2026 | 13,386.00 | 13,386.00 | 13,276.00 | 13,296.00 | 13,296.00 | 0.99% | - |
| Feb 12, 2026 | 12,974.00 | 13,166.00 | 12,974.00 | 13,166.00 | 13,166.00 | 1.46% | - |
| Feb 11, 2026 | 13,056.00 | 13,056.00 | 12,976.00 | 12,976.00 | 12,976.00 | 1.96% | - |
| Feb 10, 2026 | 12,616.00 | 12,746.00 | 12,616.00 | 12,726.00 | 12,726.00 | 0.60% | - |
| Feb 9, 2026 | 12,666.00 | 12,666.00 | 12,586.00 | 12,650.00 | 12,650.00 | -0.05% | - |
| Feb 6, 2026 | 12,676.00 | 12,676.00 | 12,640.00 | 12,656.00 | 12,656.00 | 0.68% | - |
| Feb 5, 2026 | 12,260.00 | 12,570.00 | 12,260.00 | 12,570.00 | 12,570.00 | 2.65% | - |
| Feb 4, 2026 | 12,240.00 | 12,246.00 | 12,070.00 | 12,246.00 | 12,246.00 | 0.74% | 1 |
| Feb 3, 2026 | 12,286.00 | 12,286.00 | 12,156.00 | 12,156.00 | 12,156.00 | -1.14% | - |
| Feb 2, 2026 | 12,256.00 | 12,296.00 | 12,190.00 | 12,296.00 | 12,296.00 | 1.07% | - |
| Jan 30, 2026 | 12,202.00 | 12,216.00 | 12,166.00 | 12,166.00 | 12,166.00 | 1.59% | 1 |
| Jan 29, 2026 | 11,860.00 | 11,976.00 | 11,860.00 | 11,976.00 | 11,976.00 | 1.18% | - |
| Jan 28, 2026 | 11,876.00 | 11,876.00 | 11,836.00 | 11,836.00 | 11,836.00 | -0.42% | - |
| Jan 27, 2026 | 11,740.00 | 11,886.00 | 11,740.00 | 11,886.00 | 11,886.00 | 0.42% | - |
| Jan 26, 2026 | 11,846.00 | 11,846.00 | 11,766.00 | 11,836.00 | 11,836.00 | 1.34% | - |
| Jan 23, 2026 | 11,620.00 | 11,680.00 | 11,620.00 | 11,680.00 | 11,680.00 | -1.35% | - |
| Jan 22, 2026 | 11,938.00 | 11,938.00 | 11,840.00 | 11,840.00 | 11,840.00 | -0.64% | - |
| Jan 21, 2026 | 11,840.00 | 11,950.00 | 11,840.00 | 11,916.00 | 11,916.00 | 0.51% | - |
| Jan 20, 2026 | 12,006.00 | 12,006.00 | 11,856.00 | 11,856.00 | 11,856.00 | -1.58% | - |
| Jan 19, 2026 | 11,932.00 | 12,046.00 | 11,932.00 | 12,046.00 | 12,046.00 | 0.72% | - |
| Jan 16, 2026 | 11,926.00 | 12,020.00 | 11,910.00 | 11,960.00 | 11,960.00 | - | - |
| Jan 15, 2026 | 11,950.00 | 11,960.00 | 11,926.00 | 11,960.00 | 11,960.00 | 0.34% | - |
| Jan 14, 2026 | 12,016.00 | 12,016.00 | 11,836.00 | 11,920.00 | 11,920.00 | 0.08% | - |
| Jan 13, 2026 | 12,050.00 | 12,050.00 | 11,896.00 | 11,910.00 | 11,910.00 | -2.18% | - |
| Jan 12, 2026 | 12,276.00 | 12,286.00 | 12,176.00 | 12,176.00 | 12,176.00 | 1.25% | - |
| Jan 9, 2026 | 12,000.00 | 12,026.00 | 12,000.00 | 12,026.00 | 12,026.00 | -0.53% | - |
| Jan 8, 2026 | 12,074.00 | 12,090.00 | 12,040.00 | 12,090.00 | 12,090.00 | 0.37% | - |
| Jan 7, 2026 | 12,046.00 | 12,130.00 | 12,046.00 | 12,046.00 | 12,046.00 | 0.08% | - |
| Jan 6, 2026 | 12,150.00 | 12,150.00 | 12,036.00 | 12,036.00 | 12,036.00 | -1.10% | - |
| Jan 5, 2026 | 12,450.00 | 12,450.00 | 12,170.00 | 12,170.00 | 12,170.00 | -2.84% | - |
| Jan 2, 2026 | 12,446.00 | 12,526.00 | 12,446.00 | 12,526.00 | 12,526.00 | 0.61% | - |
| Dec 30, 2025 | 12,460.00 | 12,460.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.16% | - |
| Dec 29, 2025 | 12,506.00 | 12,506.00 | 12,360.00 | 12,430.00 | 12,430.00 | -0.80% | - |
| Dec 23, 2025 | 12,586.00 | 12,606.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.19% | - |
| Dec 22, 2025 | 12,546.00 | 12,546.00 | 12,506.00 | 12,506.00 | 12,506.00 | -0.64% | - |