Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria · Delayed Price · Currency is EUR 10,400
+100 (0.97%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:LISP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | -0.97% | - |
| Jul 15, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 1.98% | - |
| Jul 14, 2026 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 1 |
| Jul 13, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 1 |
| Jul 10, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | - |
| Jul 9, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | - |
| Jul 8, 2026 | 10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.89% | - |
| Jul 7, 2026 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 1.92% | - |
| Jul 6, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | - |
| Jul 3, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 5 |
| Jul 2, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 2.91% | 4 |
| Jul 1, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 1 |
| Jun 30, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | - |
| Jun 29, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 3 |
| Jun 26, 2026 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | - |
| Jun 25, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 1 |
| Jun 24, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 2.91% | 9 |
| Jun 23, 2026 | 9,900.00 | 10,300.00 | 9,900.00 | 10,300.00 | 10,300.00 | 4.57% | - |
| Jun 22, 2026 | 9,800.00 | 9,850.00 | 9,800.00 | 9,850.00 | 9,850.00 | - | 1 |
| Jun 19, 2026 | 9,850.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.51% | - |
| Jun 18, 2026 | 9,950.00 | 9,950.00 | 9,750.00 | 9,900.00 | 9,900.00 | - | 1 |
| Jun 17, 2026 | 9,900.00 | 9,950.00 | 9,850.00 | 9,900.00 | 9,900.00 | - | 1 |
| Jun 16, 2026 | 9,950.00 | 9,950.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.50% | 1 |
| Jun 15, 2026 | 10,200.00 | 10,200.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.50% | - |
| Jun 12, 2026 | 10,200.00 | 10,200.00 | 9,950.00 | 10,000.00 | 10,000.00 | -0.99% | 1 |
| Jun 11, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 2 |
| Jun 10, 2026 | 10,000.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.50% | - |
| Jun 9, 2026 | 10,100.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 1 |
| Jun 8, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 7 |
| Jun 5, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 1 |
| Jun 4, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 8 |
| Jun 3, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | - |
| Jun 2, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 3 |
| 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 | - | - |