Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria · Delayed Price · Currency is EUR 10,000
-100 (-0.99%)
Last updated: Jun 2, 2026, 1:00 PM CET
VIE:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | - | -0.99% | 2 |
| Jun 1, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 1 |
| May 29, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | - |
| May 28, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 3 |
| May 27, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | - |
| May 26, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | - |
| May 25, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | - |
| May 22, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.98% | - |
| May 21, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | - |
| May 20, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 3 |
| May 19, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1.98% | 6 |
| May 18, 2026 | 9,950.00 | 10,100.00 | 9,950.00 | 10,100.00 | 10,100.00 | - | - |
| May 15, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| May 14, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| May 13, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | - |
| May 12, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | - |
| May 11, 2026 | 10,300.00 | 10,300.00 | 9,950.00 | 10,000.00 | 10,000.00 | -2.91% | - |
| May 8, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | - |
| May 7, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 1 |
| May 6, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | - |
| May 5, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | - |
| May 4, 2026 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | - |
| Apr 30, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 1 |
| Apr 29, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | - |
| Apr 28, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 4 |
| Apr 27, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 3 |
| Apr 24, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | - |
| Apr 23, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | - |
| Apr 22, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 1 |
| Apr 21, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.70% | 1 |
| Apr 20, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1.79% | 1 |
| Apr 17, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,904.37 | 0.91% | - |
| Apr 16, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,806.13 | -1.79% | - |
| Apr 15, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,002.61 | -1.75% | - |
| Apr 14, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,199.08 | -0.87% | - |
| Apr 13, 2026 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,297.32 | - | 1 |
| Apr 10, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,297.32 | -2.54% | - |
| Apr 9, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,592.03 | - | - |
| Apr 8, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,592.03 | -1.67% | - |
| Apr 7, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 11,788.51 | -0.22% | - |
| Apr 2, 2026 | 12,090.00 | 12,090.00 | 12,026.00 | 12,026.00 | 11,814.05 | -0.82% | - |
| Apr 1, 2026 | 12,180.00 | 12,180.00 | 12,126.00 | 12,126.00 | 11,912.29 | -0.41% | - |
| Mar 31, 2026 | 12,140.00 | 12,190.00 | 12,140.00 | 12,176.00 | 11,961.41 | 1.25% | - |
| Mar 30, 2026 | 11,986.00 | 12,060.00 | 11,986.00 | 12,026.00 | 11,814.05 | 1.43% | - |
| Mar 27, 2026 | 11,800.00 | 11,856.00 | 11,736.00 | 11,856.00 | 11,647.05 | -0.08% | - |
| Mar 26, 2026 | 11,810.00 | 11,866.00 | 11,800.00 | 11,866.00 | 11,656.87 | 0.51% | - |
| Mar 25, 2026 | 11,860.00 | 11,860.00 | 11,796.00 | 11,806.00 | 11,597.93 | -0.20% | - |
| Mar 24, 2026 | 11,710.00 | 11,830.00 | 11,710.00 | 11,830.00 | 11,621.50 | 0.72% | - |
| Mar 23, 2026 | 11,536.00 | 11,746.00 | 11,536.00 | 11,746.00 | 11,538.98 | 1.38% | - |
| Mar 20, 2026 | 11,468.00 | 11,600.00 | 11,468.00 | 11,586.00 | 11,381.80 | 0.87% | - |