Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria · Delayed Price · Currency is EUR 10,500
-200 (-1.87%)
At close: Apr 27, 2026
VIE:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |
| Mar 19, 2026 | 11,660.00 | 11,660.00 | 11,486.00 | 11,486.00 | 11,283.57 | -2.79% | - |
| Mar 18, 2026 | 12,106.00 | 12,106.00 | 11,816.00 | 11,816.00 | 11,607.75 | -2.56% | - |
| Mar 17, 2026 | 12,116.00 | 12,196.00 | 12,116.00 | 12,126.00 | 11,912.29 | -0.85% | - |
| Mar 16, 2026 | 12,226.00 | 12,320.00 | 12,226.00 | 12,230.00 | 12,014.45 | -1.66% | - |
| Mar 13, 2026 | 12,386.00 | 12,466.00 | 12,386.00 | 12,436.00 | 12,216.82 | 0.21% | - |
| Mar 12, 2026 | 12,206.00 | 12,410.00 | 12,206.00 | 12,410.00 | 12,191.28 | 4.67% | - |
| Mar 11, 2026 | 11,976.00 | 11,976.00 | 11,790.00 | 11,856.00 | 11,647.05 | -1.50% | - |
| Mar 10, 2026 | 12,010.00 | 12,036.00 | 11,996.00 | 12,036.00 | 11,823.87 | -10.55% | - |
| Mar 9, 2026 | 13,506.00 | 13,540.00 | 13,456.00 | 13,456.00 | 13,218.85 | 0.45% | 2 |
| Mar 6, 2026 | 13,356.00 | 13,396.00 | 13,310.00 | 13,396.00 | 13,159.90 | -0.46% | - |
| Mar 5, 2026 | 13,526.00 | 13,526.00 | 13,458.00 | 13,458.00 | 13,220.81 | -0.21% | 2 |
| Mar 4, 2026 | 13,616.00 | 13,616.00 | 13,450.00 | 13,486.00 | 13,248.32 | 0.87% | - |
| Mar 3, 2026 | 13,656.00 | 13,656.00 | 13,370.00 | 13,370.00 | 13,134.36 | -3.72% | - |
| Mar 2, 2026 | 13,946.00 | 13,946.00 | 13,880.00 | 13,886.00 | 13,641.27 | 1.76% | - |
| Feb 27, 2026 | 13,670.00 | 13,670.00 | 13,646.00 | 13,646.00 | 13,405.50 | -2.22% | - |
| Feb 26, 2026 | 13,780.00 | 13,970.00 | 13,780.00 | 13,956.00 | 13,710.03 | 0.22% | - |
| Feb 25, 2026 | 14,106.00 | 14,106.00 | 13,926.00 | 13,926.00 | 13,680.56 | -2.04% | - |
| Feb 24, 2026 | 13,876.00 | 14,216.00 | 13,876.00 | 14,216.00 | 13,965.45 | 3.92% | - |
| Feb 23, 2026 | 13,876.00 | 13,876.00 | 13,680.00 | 13,680.00 | 13,438.90 | -1.84% | - |
| Feb 20, 2026 | 13,940.00 | 13,940.00 | 13,936.00 | 13,936.00 | 13,690.39 | 0.72% | - |
| Feb 19, 2026 | 13,720.00 | 13,836.00 | 13,720.00 | 13,836.00 | 13,592.15 | 1.77% | - |
| Feb 18, 2026 | 13,690.00 | 13,690.00 | 13,586.00 | 13,596.00 | 13,356.38 | -0.29% | - |
| Feb 17, 2026 | 13,556.00 | 13,636.00 | 13,556.00 | 13,636.00 | 13,395.67 | 1.56% | - |
| Feb 16, 2026 | 13,260.00 | 13,426.00 | 13,260.00 | 13,426.00 | 13,189.38 | 0.98% | - |
| Feb 13, 2026 | 13,386.00 | 13,386.00 | 13,276.00 | 13,296.00 | 13,061.67 | 0.99% | - |