Chocoladefabriken Lindt & Sprüngli AG (LISN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 04:37PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 106,800.00 | 107,000.00 | 105,200.00 | 105,600.00 | 105,600.00 | 34 |
| 02 May 2024 | 106,400.00 | 107,600.00 | 106,000.00 | 106,600.00 | 106,600.00 | 101 |
| 30 Apr 2024 | 102,600.00 | 107,800.00 | 102,600.00 | 106,400.00 | 106,400.00 | 173 |
| 29 Apr 2024 | 104,600.00 | 105,000.00 | 102,600.00 | 102,600.00 | 102,600.00 | 67 |
| 26 Apr 2024 | 105,000.00 | 105,000.00 | 103,400.00 | 105,000.00 | 105,000.00 | 129 |
| 25 Apr 2024 | 103,600.00 | 105,000.00 | 102,600.00 | 105,000.00 | 105,000.00 | 98 |
| 24 Apr 2024 | 105,000.00 | 106,000.00 | 103,600.00 | 103,600.00 | 103,600.00 | 71 |
| 23 Apr 2024 | 103,000.00 | 105,200.00 | 103,000.00 | 105,200.00 | 105,200.00 | 74 |
| 22 Apr 2024 | 103,000.00 | 103,600.00 | 102,800.00 | 102,800.00 | 102,800.00 | 64 |
| 22 Apr 2024 | 1400 Dividend | |||||
| 19 Apr 2024 | 103,400.00 | 104,400.00 | 103,400.00 | 104,200.00 | 102,800.00 | 64 |
| 18 Apr 2024 | 102,800.00 | 104,600.00 | 102,800.00 | 104,600.00 | 103,194.63 | 76 |
| 17 Apr 2024 | 103,200.00 | 103,800.00 | 102,800.00 | 102,800.00 | 101,418.80 | 49 |
| 16 Apr 2024 | 103,200.00 | 103,800.00 | 102,600.00 | 103,200.00 | 101,813.43 | 124 |
| 15 Apr 2024 | 103,000.00 | 103,800.00 | 102,800.00 | 103,200.00 | 101,813.43 | 71 |
| 12 Apr 2024 | 104,200.00 | 104,400.00 | 103,200.00 | 103,200.00 | 101,813.43 | 73 |
| 11 Apr 2024 | 104,200.00 | 105,000.00 | 104,000.00 | 104,400.00 | 102,997.31 | 83 |
| 10 Apr 2024 | 104,600.00 | 104,600.00 | 103,600.00 | 104,200.00 | 102,800.00 | 61 |
| 09 Apr 2024 | 104,000.00 | 104,800.00 | 103,000.00 | 103,800.00 | 102,405.38 | 91 |
| 08 Apr 2024 | 104,600.00 | 105,000.00 | 103,800.00 | 104,000.00 | 102,602.69 | 55 |
| 05 Apr 2024 | 102,800.00 | 104,600.00 | 102,800.00 | 104,400.00 | 102,997.31 | 73 |
| 04 Apr 2024 | 104,400.00 | 104,600.00 | 103,600.00 | 103,800.00 | 102,405.38 | 82 |
| 03 Apr 2024 | 105,600.00 | 105,600.00 | 104,000.00 | 104,400.00 | 102,997.31 | 105 |
| 02 Apr 2024 | 108,400.00 | 108,400.00 | 106,000.00 | 106,000.00 | 104,575.81 | 105 |
| 28 Mar 2024 | 107,000.00 | 108,800.00 | 106,800.00 | 108,800.00 | 107,338.20 | 161 |
| 27 Mar 2024 | 107,000.00 | 107,000.00 | 105,400.00 | 106,800.00 | 105,365.06 | 104 |
| 26 Mar 2024 | 108,200.00 | 108,200.00 | 106,000.00 | 106,600.00 | 105,167.75 | 81 |
| 25 Mar 2024 | 108,200.00 | 108,600.00 | 107,600.00 | 108,400.00 | 106,943.57 | 82 |
| 22 Mar 2024 | 108,400.00 | 108,600.00 | 107,600.00 | 108,400.00 | 106,943.57 | 48 |
| 21 Mar 2024 | 108,800.00 | 109,400.00 | 107,200.00 | 108,000.00 | 106,548.95 | 99 |
| 20 Mar 2024 | 107,600.00 | 108,400.00 | 107,200.00 | 108,000.00 | 106,548.95 | 90 |
| 19 Mar 2024 | 109,200.00 | 109,400.00 | 107,200.00 | 107,600.00 | 106,154.31 | 55 |
| 18 Mar 2024 | 108,800.00 | 109,600.00 | 108,200.00 | 109,000.00 | 107,535.51 | 74 |
| 15 Mar 2024 | 109,400.00 | 110,000.00 | 108,800.00 | 109,400.00 | 107,930.13 | 560 |
| 14 Mar 2024 | 110,400.00 | 111,200.00 | 108,800.00 | 109,800.00 | 108,324.76 | 102 |
| 13 Mar 2024 | 108,600.00 | 110,400.00 | 108,400.00 | 110,400.00 | 108,916.70 | 135 |
| 12 Mar 2024 | 109,600.00 | 109,600.00 | 108,600.00 | 108,600.00 | 107,140.88 | 83 |
| 11 Mar 2024 | 110,000.00 | 110,000.00 | 108,400.00 | 109,400.00 | 107,930.13 | 61 |
| 08 Mar 2024 | 110,200.00 | 110,200.00 | 109,200.00 | 110,200.00 | 108,719.38 | 116 |
| 07 Mar 2024 | 108,800.00 | 110,000.00 | 108,800.00 | 110,000.00 | 108,522.07 | 199 |
| 06 Mar 2024 | 107,000.00 | 109,000.00 | 107,000.00 | 108,400.00 | 106,943.57 | 146 |
| 05 Mar 2024 | 106,800.00 | 108,800.00 | 105,600.00 | 107,400.00 | 105,957.00 | 91 |
| 04 Mar 2024 | 106,600.00 | 107,800.00 | 106,000.00 | 107,800.00 | 106,351.63 | 79 |
| 01 Mar 2024 | 106,200.00 | 106,800.00 | 106,000.00 | 106,400.00 | 104,970.44 | 90 |
| 29 Feb 2024 | 107,200.00 | 108,000.00 | 106,200.00 | 106,200.00 | 104,773.13 | 537 |
| 28 Feb 2024 | 107,600.00 | 107,600.00 | 105,200.00 | 107,400.00 | 105,957.00 | 180 |
| 27 Feb 2024 | 108,400.00 | 108,400.00 | 105,800.00 | 106,200.00 | 104,773.13 | 140 |
| 26 Feb 2024 | 110,000.00 | 110,000.00 | 108,200.00 | 108,800.00 | 107,338.20 | 82 |
| 23 Feb 2024 | 109,200.00 | 110,600.00 | 109,200.00 | 110,400.00 | 108,916.70 | 76 |
| 22 Feb 2024 | 110,800.00 | 110,800.00 | 108,400.00 | 109,600.00 | 108,127.45 | 90 |
| 21 Feb 2024 | 111,200.00 | 111,600.00 | 110,200.00 | 110,800.00 | 109,311.32 | 50 |
| 20 Feb 2024 | 111,600.00 | 112,400.00 | 110,800.00 | 111,000.00 | 109,508.63 | 99 |
| 19 Feb 2024 | 110,800.00 | 112,200.00 | 110,000.00 | 112,000.00 | 110,495.20 | 62 |
| 16 Feb 2024 | 112,400.00 | 112,400.00 | 110,800.00 | 111,000.00 | 109,508.63 | 55 |
| 15 Feb 2024 | 112,800.00 | 113,000.00 | 111,000.00 | 112,000.00 | 110,495.20 | 92 |
| 14 Feb 2024 | 111,400.00 | 112,800.00 | 111,400.00 | 112,400.00 | 110,889.83 | 80 |
| 13 Feb 2024 | 110,600.00 | 112,600.00 | 110,000.00 | 112,400.00 | 110,889.83 | 204 |
| 12 Feb 2024 | 110,000.00 | 111,200.00 | 110,000.00 | 110,400.00 | 108,916.70 | 86 |
| 09 Feb 2024 | 113,200.00 | 113,400.00 | 110,200.00 | 110,200.00 | 108,719.38 | 62 |
| 08 Feb 2024 | 113,200.00 | 113,400.00 | 112,600.00 | 113,000.00 | 111,481.77 | 118 |
| 07 Feb 2024 | 112,800.00 | 113,600.00 | 112,600.00 | 113,000.00 | 111,481.77 | 137 |
| 06 Feb 2024 | 112,200.00 | 113,400.00 | 111,800.00 | 113,000.00 | 111,481.77 | 82 |
| 05 Feb 2024 | 112,000.00 | 113,400.00 | 111,800.00 | 112,600.00 | 111,087.14 | 114 |
| 02 Feb 2024 | 111,000.00 | 112,800.00 | 111,000.00 | 111,600.00 | 110,100.57 | 112 |
| 01 Feb 2024 | 109,800.00 | 111,000.00 | 109,400.00 | 111,000.00 | 109,508.63 | 40 |
| 31 Jan 2024 | 110,200.00 | 110,800.00 | 109,400.00 | 109,400.00 | 107,930.13 | 101 |
| 30 Jan 2024 | 109,800.00 | 111,000.00 | 109,600.00 | 111,000.00 | 109,508.63 | 56 |
| 29 Jan 2024 | 109,600.00 | 110,600.00 | 109,200.00 | 110,600.00 | 109,114.01 | 39 |
| 26 Jan 2024 | 109,000.00 | 110,600.00 | 109,000.00 | 110,200.00 | 108,719.38 | 62 |
| 25 Jan 2024 | 109,000.00 | 110,200.00 | 108,800.00 | 110,200.00 | 108,719.38 | 62 |
| 24 Jan 2024 | 108,200.00 | 109,200.00 | 108,200.00 | 109,200.00 | 107,732.82 | 53 |
| 23 Jan 2024 | 108,800.00 | 109,400.00 | 108,800.00 | 109,000.00 | 107,535.51 | 55 |
| 22 Jan 2024 | 107,600.00 | 109,400.00 | 107,400.00 | 109,400.00 | 107,930.13 | 119 |
| 19 Jan 2024 | 107,600.00 | 108,400.00 | 107,600.00 | 108,200.00 | 106,746.26 | 40 |
| 18 Jan 2024 | 109,400.00 | 109,600.00 | 108,000.00 | 108,000.00 | 106,548.95 | 75 |
| 17 Jan 2024 | 109,200.00 | 110,400.00 | 108,400.00 | 110,400.00 | 108,916.70 | 103 |
| 16 Jan 2024 | 108,000.00 | 110,800.00 | 108,000.00 | 110,600.00 | 109,114.01 | 275 |
| 15 Jan 2024 | 104,000.00 | 104,200.00 | 103,400.00 | 103,800.00 | 102,405.38 | 23 |
| 12 Jan 2024 | 104,000.00 | 104,600.00 | 103,800.00 | 103,800.00 | 102,405.38 | 54 |
| 11 Jan 2024 | 104,000.00 | 104,200.00 | 102,800.00 | 103,400.00 | 102,010.75 | 51 |
| 10 Jan 2024 | 103,000.00 | 103,800.00 | 102,600.00 | 103,000.00 | 101,616.12 | 43 |
| 09 Jan 2024 | 104,400.00 | 104,400.00 | 103,600.00 | 104,000.00 | 102,602.69 | 39 |
| 08 Jan 2024 | 102,600.00 | 104,200.00 | 102,200.00 | 104,000.00 | 102,602.69 | 58 |
| 05 Jan 2024 | 102,200.00 | 102,600.00 | 101,400.00 | 102,600.00 | 101,221.49 | 63 |
| 04 Jan 2024 | 101,400.00 | 102,800.00 | 101,400.00 | 102,800.00 | 101,418.80 | 67 |
| 03 Jan 2024 | 101,400.00 | 102,000.00 | 100,200.00 | 101,200.00 | 99,840.30 | 75 |
| 29 Dec 2023 | 100,600.00 | 102,000.00 | 100,600.00 | 102,000.00 | 100,629.55 | 59 |
| 28 Dec 2023 | 102,600.00 | 102,600.00 | 101,600.00 | 101,600.00 | 100,234.93 | 41 |
| 27 Dec 2023 | 101,800.00 | 103,000.00 | 101,800.00 | 103,000.00 | 101,616.12 | 57 |
| 22 Dec 2023 | 103,600.00 | 103,600.00 | 102,000.00 | 103,000.00 | 101,616.12 | 79 |
| 21 Dec 2023 | 104,000.00 | 104,000.00 | 102,400.00 | 103,400.00 | 102,010.75 | 72 |
| 20 Dec 2023 | 106,000.00 | 106,200.00 | 104,200.00 | 104,800.00 | 103,391.94 | 139 |
| 19 Dec 2023 | 107,400.00 | 107,400.00 | 106,800.00 | 107,200.00 | 105,759.69 | 66 |
| 18 Dec 2023 | 107,400.00 | 108,000.00 | 106,800.00 | 108,000.00 | 106,548.95 | 85 |
| 15 Dec 2023 | 109,000.00 | 109,000.00 | 106,600.00 | 108,200.00 | 106,746.26 | 201 |
| 14 Dec 2023 | 107,400.00 | 108,600.00 | 107,400.00 | 108,600.00 | 107,140.88 | 115 |
| 13 Dec 2023 | 107,600.00 | 108,000.00 | 107,000.00 | 107,600.00 | 106,154.31 | 93 |
| 12 Dec 2023 | 106,600.00 | 107,600.00 | 106,400.00 | 107,200.00 | 105,759.69 | 100 |
| 11 Dec 2023 | 106,600.00 | 107,000.00 | 106,000.00 | 106,400.00 | 104,970.44 | 73 |
| 08 Dec 2023 | 105,800.00 | 107,200.00 | 104,800.00 | 107,200.00 | 105,759.69 | 72 |
| *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.