Chocoladefabriken Lindt & Sprüngli AG (0QKN.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 05:09PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 106,400.00 | 106,400.00 | 74 |
| 29 Apr 2024 | 104,600.00 | 105,400.00 | 103,000.00 | 103,600.00 | 103,600.00 | - |
| 26 Apr 2024 | 105,400.00 | 105,400.00 | 103,200.00 | 104,010.40 | 104,010.40 | 11 |
| 25 Apr 2024 | 103,600.00 | 105,000.00 | 102,600.00 | 105,000.00 | 105,000.00 | 6 |
| 24 Apr 2024 | 105,400.00 | 106,200.00 | 103,584.46 | 103,600.00 | 103,600.00 | 28 |
| 23 Apr 2024 | 103,400.00 | 105,199.21 | 103,000.00 | 104,065.89 | 104,065.89 | 7 |
| 22 Apr 2024 | 104,400.00 | 104,400.00 | 102,789.72 | 102,817.91 | 102,817.91 | 61 |
| 22 Apr 2024 | 1400 Dividend | |||||
| 19 Apr 2024 | 103,400.00 | 104,600.00 | 103,400.00 | 103,610.36 | 102,210.36 | 15 |
| 18 Apr 2024 | 103,200.00 | 104,600.00 | 102,800.00 | 102,800.00 | 101,410.95 | 19 |
| 17 Apr 2024 | 103,600.00 | 103,800.00 | 102,799.23 | 102,800.00 | 101,410.95 | 16 |
| 16 Apr 2024 | 103,200.00 | 103,800.00 | 102,800.00 | 103,200.00 | 101,805.55 | 18 |
| 15 Apr 2024 | 103,800.00 | 104,000.00 | 103,000.00 | 103,200.00 | 101,805.55 | 75 |
| 12 Apr 2024 | 105,000.00 | 105,000.00 | 103,000.00 | 104,386.95 | 102,976.46 | 19 |
| 11 Apr 2024 | 104,600.00 | 105,200.00 | 104,200.00 | 104,399.22 | 102,988.56 | 2 |
| 10 Apr 2024 | 104,400.00 | 104,800.00 | 103,864.61 | 103,864.61 | 102,461.18 | 7 |
| 09 Apr 2024 | 104,200.00 | 104,400.00 | 103,600.00 | 103,800.00 | 102,397.44 | - |
| 08 Apr 2024 | 104,200.00 | 105,000.00 | 103,999.22 | 104,199.22 | 102,791.27 | 190 |
| 05 Apr 2024 | 103,400.00 | 104,600.00 | 102,600.00 | 104,399.22 | 102,988.56 | 16 |
| 04 Apr 2024 | 104,800.00 | 105,000.00 | 103,400.00 | 103,749.22 | 102,347.34 | 4 |
| 03 Apr 2024 | 106,000.00 | 106,000.00 | 104,200.00 | 104,643.66 | 103,229.70 | 12 |
| 02 Apr 2024 | 108,800.00 | 108,800.00 | 105,999.21 | 106,489.35 | 105,050.45 | 13 |
| 28 Mar 2024 | 107,000.00 | 108,800.00 | 107,000.00 | 108,789.12 | 107,319.14 | 41 |
| 27 Mar 2024 | 107,200.00 | 107,200.00 | 105,600.00 | 106,410.64 | 104,972.80 | 10 |
| 26 Mar 2024 | 108,600.00 | 108,600.00 | 106,000.00 | 106,398.94 | 104,961.26 | 7 |
| 25 Mar 2024 | 108,800.00 | 108,800.00 | 107,800.00 | 108,410.84 | 106,945.98 | 11 |
| 22 Mar 2024 | 108,600.00 | 108,600.00 | 107,600.00 | 108,400.00 | 106,935.28 | 4 |
| 21 Mar 2024 | 108,800.00 | 109,400.00 | 107,600.00 | 108,170.62 | 106,709.00 | 17 |
| 20 Mar 2024 | 108,200.00 | 108,200.00 | 107,400.00 | 107,999.19 | 106,539.89 | 13 |
| 19 Mar 2024 | 109,400.00 | 109,600.00 | 107,598.92 | 107,598.92 | 106,145.03 | 10 |
| 18 Mar 2024 | 109,600.00 | 109,600.00 | 108,600.00 | 108,898.91 | 107,427.45 | 14 |
| 15 Mar 2024 | 110,000.00 | 110,200.00 | 108,600.00 | 109,400.00 | 107,921.77 | 5 |
| 14 Mar 2024 | 110,800.00 | 110,803.88 | 109,400.00 | 110,803.88 | 109,306.69 | 20 |
| 13 Mar 2024 | 108,400.00 | 110,400.00 | 108,400.00 | 109,760.98 | 108,277.88 | 24 |
| 12 Mar 2024 | 109,600.00 | 109,600.00 | 108,600.00 | 108,791.84 | 107,321.84 | 2 |
| 11 Mar 2024 | 110,200.00 | 110,200.00 | 108,400.00 | 109,400.00 | 107,921.77 | 23 |
| 08 Mar 2024 | 109,600.00 | 110,200.00 | 109,499.18 | 110,199.17 | 108,710.15 | 3 |
| 07 Mar 2024 | 108,800.00 | 109,999.18 | 108,800.00 | 109,989.00 | 108,502.81 | 28 |
| 06 Mar 2024 | 108,000.00 | 108,600.00 | 107,998.92 | 107,998.92 | 106,539.63 | 11 |
| 05 Mar 2024 | 108,600.00 | 108,600.00 | 105,799.21 | 105,799.21 | 104,369.64 | 8 |
| 04 Mar 2024 | 107,000.00 | 107,799.19 | 106,000.00 | 107,132.53 | 105,684.95 | 7 |
| 01 Mar 2024 | 106,600.00 | 106,800.00 | 106,200.00 | 106,789.32 | 105,346.37 | 22 |
| 29 Feb 2024 | 107,400.00 | 108,400.00 | 106,189.38 | 106,210.62 | 104,775.48 | 88 |
| 28 Feb 2024 | 107,600.00 | 107,600.00 | 105,600.00 | 107,416.11 | 105,964.69 | 27 |
| 27 Feb 2024 | 109,000.00 | 109,000.00 | 106,189.38 | 106,215.93 | 104,780.73 | 34 |
| 26 Feb 2024 | 110,400.00 | 110,400.00 | 108,200.00 | 108,639.19 | 107,171.24 | 13 |
| 23 Feb 2024 | 110,000.00 | 110,600.00 | 109,200.00 | 110,311.03 | 108,820.49 | 33 |
| 22 Feb 2024 | 111,400.00 | 111,400.00 | 108,400.00 | 108,798.91 | 107,328.80 | 6 |
| 21 Feb 2024 | 111,400.00 | 111,400.00 | 110,400.00 | 110,799.17 | 109,302.04 | 14 |
| 20 Feb 2024 | 112,200.00 | 112,200.00 | 110,800.00 | 111,538.85 | 110,031.73 | 9 |
| 19 Feb 2024 | 110,600.00 | 112,000.00 | 110,398.90 | 110,398.90 | 108,907.17 | 2 |
| 16 Feb 2024 | 112,400.00 | 112,400.00 | 110,800.00 | 111,479.16 | 109,972.84 | 5 |
| 15 Feb 2024 | 112,800.00 | 112,800.00 | 111,000.00 | 111,999.16 | 110,485.80 | 21 |
| 14 Feb 2024 | 112,200.00 | 112,800.00 | 112,198.88 | 112,238.78 | 110,722.20 | 10 |
| 13 Feb 2024 | 110,600.00 | 112,399.16 | 110,400.00 | 112,343.80 | 110,825.79 | 14 |
| 12 Feb 2024 | 111,400.00 | 111,400.00 | 110,000.00 | 110,198.90 | 108,709.88 | 6 |
| 09 Feb 2024 | 113,200.00 | 113,200.00 | 111,200.00 | 112,449.16 | 110,929.73 | 4 |
| 08 Feb 2024 | 113,400.00 | 113,400.00 | 112,600.00 | 113,000.00 | 111,473.13 | 8 |
| 07 Feb 2024 | 113,200.00 | 113,200.00 | 112,600.00 | 112,999.15 | 111,472.29 | 6 |
| 06 Feb 2024 | 113,000.00 | 113,200.00 | 111,398.89 | 111,398.89 | 109,893.66 | 7 |
| 05 Feb 2024 | 112,000.00 | 113,395.46 | 111,200.00 | 112,599.16 | 111,077.70 | 5 |
| 02 Feb 2024 | 111,000.00 | 113,000.00 | 110,400.00 | 112,200.00 | 110,683.94 | - |
| 01 Feb 2024 | 110,000.00 | 110,800.00 | 109,800.00 | 110,065.84 | 108,578.62 | 9 |
| 31 Jan 2024 | 111,000.00 | 111,000.00 | 109,400.00 | 109,400.00 | 107,921.77 | 26 |
| 30 Jan 2024 | 110,800.00 | 111,000.00 | 109,800.00 | 111,000.00 | 109,500.16 | 11 |
| 29 Jan 2024 | 110,400.00 | 110,800.00 | 109,200.00 | 110,600.00 | 109,105.55 | 16 |
| 26 Jan 2024 | 109,000.00 | 110,400.00 | 109,000.00 | 110,200.00 | 108,710.96 | 10 |
| 25 Jan 2024 | 108,800.00 | 110,200.00 | 108,800.00 | 110,200.00 | 108,710.96 | 13 |
| 24 Jan 2024 | 108,400.00 | 109,200.00 | 108,400.00 | 109,200.00 | 107,724.48 | 19 |
| 23 Jan 2024 | 108,400.00 | 109,400.00 | 108,400.00 | 109,000.00 | 107,527.18 | 14 |
| 22 Jan 2024 | 107,400.00 | 109,400.00 | 107,400.00 | 109,400.00 | 107,921.77 | 7 |
| 19 Jan 2024 | 107,600.00 | 108,400.00 | 107,400.00 | 108,200.00 | 106,737.98 | 12 |
| 18 Jan 2024 | 109,200.00 | 110,000.00 | 107,999.19 | 108,000.00 | 106,540.69 | 15 |
| 17 Jan 2024 | 107,000.00 | 110,400.00 | 107,000.00 | 110,400.00 | 108,908.26 | 34 |
| 16 Jan 2024 | 108,000.00 | 110,800.00 | 107,998.92 | 110,600.00 | 109,105.55 | 112 |
| 15 Jan 2024 | 104,400.00 | 104,600.00 | 103,799.22 | 103,999.22 | 102,593.97 | 4 |
| 12 Jan 2024 | 104,000.00 | 104,600.00 | 104,000.00 | 104,299.22 | 102,889.91 | 6 |
| 11 Jan 2024 | 103,600.00 | 103,800.00 | 103,200.00 | 103,599.22 | 102,199.38 | 1 |
| 10 Jan 2024 | 103,800.00 | 104,000.00 | 103,000.00 | 103,000.00 | 101,608.25 | 13 |
| 09 Jan 2024 | 103,800.00 | 104,800.00 | 103,799.22 | 104,010.40 | 102,604.99 | 8 |
| 08 Jan 2024 | 102,600.00 | 103,900.00 | 102,399.23 | 102,399.23 | 101,015.59 | 4 |
| 05 Jan 2024 | 102,800.00 | 102,800.00 | 101,599.24 | 102,610.26 | 101,223.77 | 9 |
| 04 Jan 2024 | 101,400.00 | 102,000.00 | 101,400.00 | 102,000.00 | 100,621.77 | - |
| 03 Jan 2024 | 101,400.00 | 102,000.00 | 100,799.24 | 101,200.00 | 99,832.57 | 2 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 102,800.00 | 102,800.00 | 100,600.00 | 102,600.00 | 101,213.66 | - |
| 28 Dec 2023 | 103,600.00 | 103,600.00 | 101,800.00 | 102,000.00 | 100,621.77 | - |
| 27 Dec 2023 | 103,600.00 | 103,600.00 | 102,338.56 | 102,399.23 | 101,015.59 | 15 |
| 22 Dec 2023 | 104,000.00 | 104,000.00 | 102,200.00 | 103,000.00 | 101,608.25 | 16 |
| 21 Dec 2023 | 103,600.00 | 103,800.00 | 103,000.00 | 103,400.00 | 102,002.84 | 62 |
| 20 Dec 2023 | 106,400.00 | 107,400.00 | 104,399.22 | 104,800.00 | 103,383.93 | 96 |
| 19 Dec 2023 | 107,600.00 | 107,600.00 | 106,600.00 | 107,200.00 | 105,751.50 | 15 |
| 18 Dec 2023 | 108,000.00 | 108,000.00 | 107,000.00 | 108,000.00 | 106,540.69 | 51 |
| 15 Dec 2023 | 109,000.00 | 109,000.00 | 107,400.00 | 108,200.00 | 106,737.98 | 66 |
| 14 Dec 2023 | 107,800.00 | 108,600.00 | 107,400.00 | 108,182.25 | 106,720.48 | 12 |
| 13 Dec 2023 | 107,600.00 | 108,000.00 | 107,000.00 | 107,599.19 | 106,145.29 | 8 |
| 12 Dec 2023 | 106,800.00 | 107,400.00 | 106,200.00 | 107,210.72 | 105,762.07 | 7 |
| 11 Dec 2023 | 107,400.00 | 107,400.00 | 105,800.00 | 106,083.33 | 104,649.91 | 15 |
| 08 Dec 2023 | 105,800.00 | 107,200.00 | 105,200.00 | 106,770.68 | 105,327.98 | 14 |
| 07 Dec 2023 | 105,400.00 | 105,400.00 | 104,400.00 | 105,399.21 | 103,975.04 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.