Chocoladefabriken Lindt & Sprüngli AG (0QP1.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 06:45PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 10,345.00 | 10,390.00 | 10,230.00 | 10,230.00 | 10,230.00 | 33 |
| 26 Apr 2024 | 10,430.00 | 10,410.00 | 10,210.00 | 10,400.00 | 10,400.00 | 481 |
| 25 Apr 2024 | 10,275.00 | 10,400.00 | 10,210.00 | 10,294.64 | 10,294.64 | 519 |
| 24 Apr 2024 | 10,470.00 | 10,590.00 | 10,260.00 | 10,451.05 | 10,451.05 | 319 |
| 23 Apr 2024 | 10,365.00 | 10,500.00 | 10,270.00 | 10,340.00 | 10,340.00 | 478 |
| 22 Apr 2024 | 10,325.00 | 10,450.00 | 10,260.00 | 10,310.00 | 10,310.00 | 495 |
| 22 Apr 2024 | 140 Dividend | |||||
| 19 Apr 2024 | 10,325.00 | 10,790.00 | 10,110.00 | 10,387.64 | 10,247.64 | 221 |
| 18 Apr 2024 | 10,345.00 | 10,461.57 | 10,000.00 | 10,456.73 | 10,315.80 | 426 |
| 17 Apr 2024 | 10,275.00 | 10,400.00 | 10,230.00 | 10,310.00 | 10,171.05 | 290 |
| 16 Apr 2024 | 10,285.00 | 10,360.00 | 10,180.00 | 10,340.00 | 10,200.64 | 377 |
| 15 Apr 2024 | 10,400.00 | 10,450.00 | 9,990.00 | 10,298.97 | 10,160.17 | 177 |
| 12 Apr 2024 | 10,420.00 | 10,460.00 | 10,010.00 | 10,362.07 | 10,222.42 | 246 |
| 11 Apr 2024 | 10,470.00 | 10,520.00 | 10,410.00 | 10,428.96 | 10,288.40 | 138 |
| 10 Apr 2024 | 10,375.00 | 10,470.00 | 10,350.00 | 10,448.96 | 10,308.13 | 156 |
| 09 Apr 2024 | 10,285.00 | 10,380.00 | 10,220.00 | 10,290.00 | 10,151.32 | 892 |
| 08 Apr 2024 | 10,450.00 | 10,490.00 | 10,270.21 | 10,341.03 | 10,201.66 | 2,652 |
| 05 Apr 2024 | 10,225.00 | 10,450.00 | 10,190.00 | 10,416.25 | 10,275.86 | 365 |
| 04 Apr 2024 | 10,460.00 | 10,560.00 | 10,290.00 | 10,378.96 | 10,239.08 | 312 |
| 03 Apr 2024 | 10,560.00 | 10,540.00 | 10,330.00 | 10,426.04 | 10,285.52 | 119 |
| 02 Apr 2024 | 10,755.00 | 10,860.00 | 10,540.00 | 10,568.94 | 10,426.50 | 250 |
| 28 Mar 2024 | 10,625.00 | 10,792.16 | 10,570.00 | 10,766.46 | 10,621.35 | 592 |
| 27 Mar 2024 | 10,635.00 | 10,670.00 | 10,500.00 | 10,559.63 | 10,417.31 | 683 |
| 26 Mar 2024 | 10,860.00 | 10,960.00 | 10,592.58 | 10,592.58 | 10,449.82 | 462 |
| 25 Mar 2024 | 10,870.00 | 10,960.00 | 10,800.00 | 10,889.92 | 10,743.15 | 265 |
| 22 Mar 2024 | 10,775.00 | 10,910.00 | 10,690.00 | 10,888.91 | 10,742.15 | 252 |
| 21 Mar 2024 | 10,820.00 | 10,930.00 | 10,730.00 | 10,811.08 | 10,665.37 | 176 |
| 20 Mar 2024 | 10,755.00 | 10,820.00 | 10,708.93 | 10,803.03 | 10,657.43 | 309 |
| 19 Mar 2024 | 10,950.00 | 11,030.00 | 10,730.00 | 10,755.38 | 10,610.42 | 389 |
| 18 Mar 2024 | 11,005.00 | 11,340.00 | 10,900.00 | 10,958.90 | 10,811.20 | 3,230 |
| 15 Mar 2024 | 11,025.00 | 11,120.00 | 10,980.00 | 11,000.00 | 10,851.75 | 174 |
| 14 Mar 2024 | 11,085.00 | 11,220.00 | 10,994.43 | 10,994.43 | 10,846.25 | 358 |
| 13 Mar 2024 | 11,045.00 | 11,110.00 | 10,920.00 | 11,101.67 | 10,952.05 | 396 |
| 12 Mar 2024 | 11,165.00 | 11,170.00 | 10,998.35 | 10,998.35 | 10,850.12 | 61 |
| 11 Mar 2024 | 11,270.00 | 11,380.00 | 10,780.00 | 11,151.12 | 11,000.83 | 164 |
| 08 Mar 2024 | 11,250.00 | 11,350.00 | 11,239.89 | 11,249.92 | 11,098.30 | 111 |
| 07 Mar 2024 | 11,045.00 | 11,300.00 | 11,050.00 | 11,250.82 | 11,099.19 | 786 |
| 06 Mar 2024 | 10,810.00 | 11,140.00 | 10,790.00 | 11,051.11 | 10,902.17 | 1,336 |
| 05 Mar 2024 | 11,025.00 | 11,180.00 | 10,610.00 | 10,748.93 | 10,604.06 | 412 |
| 04 Mar 2024 | 10,830.00 | 10,950.00 | 10,800.00 | 10,873.91 | 10,727.36 | 843 |
| 01 Mar 2024 | 10,800.00 | 10,890.00 | 10,760.00 | 10,828.92 | 10,682.97 | 465 |
| 29 Feb 2024 | 10,840.00 | 10,950.00 | 10,210.00 | 10,884.11 | 10,737.42 | 2,086 |
| 28 Feb 2024 | 10,665.00 | 10,841.08 | 10,630.00 | 10,838.37 | 10,692.29 | 1,235 |
| 27 Feb 2024 | 10,840.00 | 10,900.00 | 10,560.00 | 10,601.06 | 10,458.18 | 691 |
| 26 Feb 2024 | 10,940.00 | 10,970.00 | 10,770.00 | 10,811.08 | 10,665.37 | 530 |
| 23 Feb 2024 | 10,960.00 | 10,980.00 | 10,880.00 | 10,919.94 | 10,772.77 | 363 |
| 22 Feb 2024 | 11,135.00 | 11,170.00 | 10,830.00 | 10,914.09 | 10,766.99 | 745 |
| 21 Feb 2024 | 11,270.00 | 11,300.00 | 11,070.00 | 11,191.38 | 11,040.55 | 191 |
| 20 Feb 2024 | 11,270.00 | 11,340.00 | 11,201.12 | 11,227.36 | 11,076.04 | 298 |
| 19 Feb 2024 | 11,165.00 | 11,301.13 | 11,120.00 | 11,301.13 | 11,148.82 | 50 |
| 16 Feb 2024 | 11,320.00 | 11,450.00 | 11,180.00 | 11,201.12 | 11,050.16 | 162 |
| 15 Feb 2024 | 11,330.00 | 11,390.00 | 11,230.00 | 11,279.39 | 11,127.37 | 231 |
| 14 Feb 2024 | 11,240.00 | 11,350.00 | 11,150.00 | 11,317.83 | 11,165.29 | 167 |
| 13 Feb 2024 | 11,155.00 | 11,250.00 | 11,070.00 | 11,228.88 | 11,077.54 | 128 |
| 12 Feb 2024 | 11,155.00 | 11,240.00 | 10,930.00 | 11,191.12 | 11,040.29 | 679 |
| 09 Feb 2024 | 11,405.00 | 11,420.00 | 11,140.00 | 11,388.86 | 11,235.37 | 393 |
| 08 Feb 2024 | 11,310.00 | 11,430.00 | 11,240.00 | 11,417.81 | 11,263.93 | 917 |
| 07 Feb 2024 | 11,220.00 | 11,360.00 | 11,160.00 | 11,309.92 | 11,157.49 | 136 |
| 06 Feb 2024 | 11,155.00 | 11,290.00 | 11,100.00 | 11,261.13 | 11,109.36 | 328 |
| 05 Feb 2024 | 11,045.00 | 11,340.00 | 11,100.00 | 11,241.12 | 11,089.62 | 183 |
| 02 Feb 2024 | 11,175.00 | 11,270.00 | 11,170.00 | 11,170.00 | 11,019.46 | 133 |
| 01 Feb 2024 | 11,005.00 | 11,150.00 | 10,910.00 | 11,020.80 | 10,872.27 | 42 |
| 31 Jan 2024 | 11,085.00 | 11,190.00 | 10,989.89 | 11,001.10 | 10,852.83 | 148 |
| 30 Jan 2024 | 11,035.00 | 11,140.00 | 10,990.00 | 11,121.11 | 10,971.22 | 65 |
| 29 Jan 2024 | 11,025.00 | 11,150.00 | 11,030.00 | 11,081.66 | 10,932.31 | 142 |
| 26 Jan 2024 | 11,025.00 | 11,121.11 | 10,950.00 | 11,121.11 | 10,971.22 | 478 |
| 25 Jan 2024 | 10,950.00 | 11,090.00 | 10,950.00 | 11,057.61 | 10,908.58 | 250 |
| 24 Jan 2024 | 10,950.00 | 11,000.00 | 10,910.00 | 10,946.09 | 10,798.56 | 136 |
| 23 Jan 2024 | 10,980.00 | 11,100.00 | 10,930.00 | 10,988.24 | 10,840.15 | 223 |
| 22 Jan 2024 | 10,890.00 | 11,031.10 | 10,870.00 | 11,031.10 | 10,882.43 | 129 |
| 19 Jan 2024 | 10,940.00 | 10,940.00 | 10,800.00 | 10,860.00 | 10,713.63 | 198 |
| 18 Jan 2024 | 10,950.00 | 11,220.00 | 10,860.00 | 10,860.00 | 10,713.63 | 305 |
| 17 Jan 2024 | 10,860.00 | 11,152.23 | 10,850.00 | 11,148.33 | 10,998.08 | 721 |
| 16 Jan 2024 | 10,745.00 | 11,260.00 | 10,710.00 | 11,137.78 | 10,987.67 | 1,908 |
| 15 Jan 2024 | 10,335.00 | 10,380.00 | 10,300.00 | 10,311.30 | 10,172.33 | 184 |
| 12 Jan 2024 | 10,197.50 | 10,360.00 | 10,250.00 | 10,330.23 | 10,191.00 | 224 |
| 11 Jan 2024 | 10,285.00 | 10,320.00 | 10,180.00 | 10,300.00 | 10,161.18 | 612 |
| 10 Jan 2024 | 10,255.00 | 10,330.00 | 10,190.00 | 10,254.78 | 10,116.57 | 184 |
| 09 Jan 2024 | 10,255.00 | 10,320.00 | 10,250.00 | 10,310.00 | 10,171.05 | 3,047 |
| 08 Jan 2024 | 10,110.00 | 10,280.00 | 10,080.00 | 10,206.63 | 10,069.07 | 374 |
| 05 Jan 2024 | 10,197.50 | 10,142.03 | 10,040.00 | 10,141.52 | 10,004.84 | 440 |
| 04 Jan 2024 | 10,082.50 | 10,150.00 | 10,020.00 | 10,148.99 | 10,012.21 | 174 |
| 03 Jan 2024 | 10,100.00 | 10,130.00 | 10,010.00 | 10,080.00 | 9,944.15 | 410 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 10,090.00 | 10,150.00 | 10,088.99 | 10,088.99 | 9,953.02 | 181 |
| 28 Dec 2023 | 10,107.50 | 10,150.00 | 10,060.00 | 10,086.49 | 9,950.55 | 1,785 |
| 27 Dec 2023 | 10,225.00 | 10,250.00 | 10,080.00 | 10,130.81 | 9,994.27 | 1,702 |
| 22 Dec 2023 | 10,255.00 | 10,250.00 | 10,160.00 | 10,173.98 | 10,036.86 | 1,115 |
| 21 Dec 2023 | 10,410.00 | 10,360.00 | 10,200.00 | 10,210.00 | 10,072.39 | 793 |
| 20 Dec 2023 | 10,745.00 | 10,710.00 | 10,410.00 | 10,458.95 | 10,317.99 | 3,495 |
| 19 Dec 2023 | 10,850.00 | 10,870.00 | 10,730.00 | 10,803.53 | 10,657.92 | 212 |
| 18 Dec 2023 | 10,870.00 | 10,920.00 | 10,800.00 | 10,862.25 | 10,715.85 | 445 |
| 15 Dec 2023 | 10,870.00 | 10,970.00 | 10,810.00 | 10,908.91 | 10,761.88 | 882 |
| 14 Dec 2023 | 10,890.00 | 11,020.00 | 10,909.13 | 10,910.00 | 10,762.96 | 868 |
| 13 Dec 2023 | 10,880.00 | 10,980.00 | 10,880.00 | 10,939.92 | 10,792.48 | 221 |
| 12 Dec 2023 | 10,840.00 | 10,949.92 | 10,790.00 | 10,913.91 | 10,766.82 | 233 |
| 11 Dec 2023 | 10,830.00 | 10,900.00 | 10,820.00 | 10,868.25 | 10,721.77 | 148 |
| 08 Dec 2023 | 10,655.00 | 10,880.00 | 10,710.00 | 10,811.08 | 10,665.37 | 494 |
| 07 Dec 2023 | 10,665.00 | 10,800.00 | 10,650.00 | 10,680.00 | 10,536.06 | 147 |
| 06 Dec 2023 | 10,745.00 | 10,800.00 | 10,670.00 | 10,736.70 | 10,592.00 | 231 |
| *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.