UK markets close in 4 hours

Chocoladefabriken Lindt & Sprüngli AG (LDSVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11,180.00-89.36 (-0.79%)
At close: 11:43AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202411,180.0011,180.0011,180.0011,180.0011,180.001
26 Apr 202411,269.3611,269.3611,269.3611,269.3611,269.36-
25 Apr 202411,269.3611,269.3611,269.3611,269.3611,269.362
24 Apr 202411,200.0011,276.5711,200.0011,276.5711,276.572
23 Apr 202411,291.5511,291.5511,291.5511,291.5511,291.559
22 Apr 202411,200.0011,200.0011,200.0011,200.0011,200.00-
22 Apr 2024140 Dividend
19 Apr 202411,200.0011,200.0011,200.0011,200.0011,060.00-
18 Apr 202411,335.0011,335.0011,200.0011,200.0011,060.003
17 Apr 202411,290.0011,290.0011,290.0011,290.0011,148.88-
16 Apr 202411,610.4911,610.4911,290.0011,290.0011,148.882
15 Apr 202411,260.0011,260.0011,260.0011,260.0011,119.251
12 Apr 202411,370.0011,370.0011,370.0011,370.0011,227.884
11 Apr 202411,370.0011,370.0011,370.0011,370.0011,227.88-
10 Apr 202411,370.0011,370.0011,370.0011,370.0011,227.88-
09 Apr 202411,370.0011,370.0011,370.0011,370.0011,227.88-
08 Apr 202411,370.0011,370.0011,370.0011,370.0011,227.881
05 Apr 202411,487.7111,487.7111,487.7111,487.7111,344.12-
04 Apr 202411,487.7111,487.7111,487.7111,487.7111,344.123
03 Apr 202411,600.0011,600.0011,600.0011,600.0011,455.001
02 Apr 202411,875.0011,875.0011,875.0011,875.0011,726.56-
01 Apr 202411,875.0011,875.0011,875.0011,875.0011,726.56-
28 Mar 202411,875.0011,875.0011,875.0011,875.0011,726.563
27 Mar 202411,730.0011,730.0011,730.0011,730.0011,583.381
26 Mar 202412,000.0012,000.0011,850.0011,880.0011,731.505
25 Mar 202412,000.0012,000.0012,000.0012,000.0011,850.00-
22 Mar 202412,000.0012,000.0012,000.0012,000.0011,850.005
21 Mar 202412,300.0012,300.0012,300.0012,300.0012,146.25-
20 Mar 202412,300.0012,300.0012,300.0012,300.0012,146.25-
19 Mar 202412,300.0012,300.0012,300.0012,300.0012,146.25-
18 Mar 202412,482.7012,482.7012,300.0012,300.0012,146.253
15 Mar 202412,635.0012,635.0012,635.0012,635.0012,477.062
14 Mar 202412,635.0012,635.0012,635.0012,635.0012,477.06-
13 Mar 202412,635.0012,635.0012,635.0012,635.0012,477.063
12 Mar 202412,608.5912,625.0012,608.5912,625.0012,467.194
11 Mar 202412,515.0012,515.0012,515.0012,515.0012,358.56-
08 Mar 202412,515.0012,515.0012,515.0012,515.0012,358.56-
07 Mar 202412,515.0012,515.0012,515.0012,515.0012,358.56-
06 Mar 202412,515.0012,515.0012,515.0012,515.0012,358.561
05 Mar 202411,925.0011,925.0011,925.0011,925.0011,775.941
04 Mar 202412,300.0012,300.0012,300.0012,300.0012,146.25-
01 Mar 202412,200.0012,300.0012,200.0012,300.0012,146.2510
29 Feb 202412,400.0012,400.0012,400.0012,400.0012,245.001
28 Feb 202411,980.1612,395.0011,980.1612,395.0012,240.062
27 Feb 202412,684.7912,684.7912,684.7912,684.7912,526.24-
26 Feb 202412,684.7912,684.7912,684.7912,684.7912,526.24-
23 Feb 202412,684.7912,684.7912,684.7912,684.7912,526.24-
22 Feb 202412,684.7912,684.7912,684.7912,684.7912,526.24-
21 Feb 202412,684.7912,684.7912,684.7912,684.7912,526.24-
20 Feb 202412,684.7912,684.7912,684.7912,684.7912,526.24-
16 Feb 202412,684.7912,684.7912,684.7912,684.7912,526.249
15 Feb 202412,710.0012,710.0012,710.0012,710.0012,551.13-
14 Feb 202412,710.0012,710.0012,710.0012,710.0012,551.13-
13 Feb 202412,710.0012,710.0012,710.0012,710.0012,551.13-
12 Feb 202412,710.0012,710.0012,710.0012,710.0012,551.13-
09 Feb 202412,511.2012,710.0012,511.2012,710.0012,551.134
08 Feb 202412,876.8112,876.8112,876.8112,876.8112,715.85-
07 Feb 202412,876.8112,876.8112,876.8112,876.8112,715.85-
06 Feb 202412,876.8112,876.8112,876.8112,876.8112,715.85-
05 Feb 202412,876.8112,876.8112,876.8112,876.8112,715.85-
02 Feb 202412,876.8112,876.8112,876.8112,876.8112,715.85-
01 Feb 202412,876.8112,876.8112,876.8112,876.8112,715.85-
31 Jan 202412,876.8112,876.8112,876.8112,876.8112,715.85-
30 Jan 202412,876.8112,876.8112,876.8112,876.8112,715.85-
29 Jan 202412,700.0012,876.8112,700.0012,876.8112,715.853
26 Jan 202412,971.8512,971.8512,971.8512,971.8512,809.70-
25 Jan 202412,971.8512,971.8512,971.8512,971.8512,809.70-
24 Jan 202412,971.8512,971.8512,971.8512,971.8512,809.70-
23 Jan 202412,971.8512,971.8512,971.8512,971.8512,809.70-
22 Jan 202412,367.7812,971.8512,367.7812,971.8512,809.703
19 Jan 202412,473.6712,473.6712,473.6712,473.6712,317.75-
18 Jan 202412,473.6712,473.6712,473.6712,473.6712,317.752
17 Jan 202412,770.0012,770.0012,700.0012,700.0012,541.2511
16 Jan 202412,633.7312,887.8412,633.7312,887.8412,726.753
12 Jan 202412,070.0012,070.0012,070.0012,070.0011,919.13-
11 Jan 202412,070.0012,070.0012,070.0012,070.0011,919.13-
10 Jan 202412,070.0012,070.0012,070.0012,070.0011,919.13-
09 Jan 202412,070.0012,070.0012,070.0012,070.0011,919.13-
08 Jan 202412,070.0012,070.0012,070.0012,070.0011,919.131
05 Jan 202412,072.8512,072.8512,072.8512,072.8511,921.94-
04 Jan 202412,072.8512,072.8512,072.8512,072.8511,921.94-
03 Jan 202412,072.8512,072.8512,072.8512,072.8511,921.94-
02 Jan 202412,072.8512,072.8512,072.8512,072.8511,921.9420
29 Dec 202311,975.0011,975.0011,975.0011,975.0011,825.311
28 Dec 202312,000.0012,000.0012,000.0012,000.0011,850.001
27 Dec 202311,860.0011,860.0011,860.0011,860.0011,711.75-
26 Dec 202311,814.6111,860.0011,814.6111,860.0011,711.756
22 Dec 202311,940.0011,940.0011,764.4411,764.4411,617.382
21 Dec 202311,962.7511,962.7511,962.7511,962.7511,813.221
20 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
19 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
18 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
15 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
14 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
13 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
12 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
11 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
08 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
07 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.56-
06 Dec 202312,275.0012,275.0012,275.0012,275.0012,121.561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...