LISP.SW - Chocoladefabriken Lindt & Sprüngli AG

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20207,615.007,720.007,440.007,530.007,530.009,510
27 Feb 20207,910.007,995.007,860.007,885.007,885.004,508
26 Feb 20207,965.008,100.007,845.008,045.008,045.003,030
25 Feb 20208,140.008,255.008,030.008,030.008,030.002,907
24 Feb 20208,395.008,480.008,105.008,150.008,150.003,718
21 Feb 20208,535.008,580.008,520.008,545.008,545.00989
20 Feb 20208,635.008,665.008,585.008,600.008,600.002,206
19 Feb 20208,490.008,620.008,460.008,620.008,620.002,415
18 Feb 20208,445.008,515.008,410.008,500.008,500.002,153
17 Feb 20208,325.008,460.008,325.008,450.008,450.001,537
14 Feb 20208,300.008,390.008,240.008,375.008,375.002,265
13 Feb 20208,215.008,285.008,130.008,285.008,285.002,457
12 Feb 20208,260.008,270.008,155.008,210.008,210.002,545
11 Feb 20208,320.008,335.008,230.008,295.008,295.001,959
10 Feb 20208,260.008,285.008,200.008,265.008,265.001,111
07 Feb 20208,285.008,290.008,205.008,270.008,270.001,287
06 Feb 20208,235.008,295.008,150.008,270.008,270.001,944
05 Feb 20208,150.008,235.008,135.008,235.008,235.002,280
04 Feb 20208,055.008,200.008,055.008,170.008,170.002,473
03 Feb 20208,065.008,130.008,055.008,070.008,070.002,904
31 Jan 20208,130.008,165.008,080.008,085.008,085.002,902
30 Jan 20208,075.008,135.008,075.008,105.008,105.001,429
29 Jan 20208,075.008,150.008,075.008,130.008,130.001,366
28 Jan 20208,045.008,165.007,965.008,105.008,105.001,960
27 Jan 20208,180.008,190.008,070.008,145.008,145.001,959
24 Jan 20208,145.008,235.008,145.008,205.008,205.001,446
23 Jan 20208,110.008,180.008,100.008,150.008,150.002,793
22 Jan 20208,035.008,160.008,030.008,110.008,110.003,124
21 Jan 20208,000.008,030.007,915.008,010.008,010.003,027
20 Jan 20208,105.008,115.008,030.008,035.008,035.001,871
17 Jan 20208,000.008,125.007,980.008,090.008,090.004,182
16 Jan 20207,985.008,000.007,915.008,000.008,000.003,379
15 Jan 20207,915.008,075.007,865.008,010.008,010.003,885
14 Jan 20207,900.008,020.007,885.008,020.008,020.002,769
13 Jan 20207,815.007,900.007,800.007,890.007,890.002,109
10 Jan 20207,785.007,845.007,745.007,835.007,835.002,615
09 Jan 20207,705.007,805.007,700.007,765.007,765.003,545
08 Jan 20207,700.007,735.007,645.007,690.007,690.002,402
07 Jan 20207,620.007,715.007,620.007,680.007,680.002,409
06 Jan 20207,595.007,635.007,540.007,625.007,625.002,284
03 Jan 20207,500.007,595.007,450.007,590.007,590.001,952
30 Dec 20197,530.007,540.007,480.007,515.007,515.001,327
27 Dec 20197,540.007,550.007,455.007,530.007,530.001,279
23 Dec 20197,480.007,585.007,455.007,540.007,540.001,304
20 Dec 20197,325.007,475.007,280.007,455.007,455.006,453
19 Dec 20197,295.007,305.007,255.007,285.007,285.003,218
18 Dec 20197,330.007,410.007,275.007,275.007,275.004,202
17 Dec 20197,475.007,530.007,320.007,375.007,375.005,259
16 Dec 20197,450.007,530.007,450.007,490.007,490.001,490
13 Dec 20197,440.007,495.007,410.007,445.007,445.001,515
12 Dec 20197,480.007,545.007,435.007,445.007,445.002,115
11 Dec 20197,500.007,520.007,455.007,500.007,500.001,160
10 Dec 20197,520.007,535.007,440.007,505.007,505.003,057
09 Dec 20197,440.007,580.007,440.007,570.007,570.002,078
06 Dec 20197,420.007,475.007,400.007,450.007,450.001,689
05 Dec 20197,485.007,495.007,405.007,420.007,420.002,432
04 Dec 20197,410.007,520.007,400.007,450.007,450.003,604
03 Dec 20197,665.007,690.007,435.007,435.007,435.004,618
02 Dec 20197,580.007,715.007,580.007,690.007,690.003,549
29 Nov 20197,540.007,685.007,540.007,625.007,625.002,409
28 Nov 20197,465.007,605.007,465.007,580.007,580.001,399
27 Nov 20197,450.007,505.007,430.007,490.007,490.001,870
26 Nov 20197,435.007,450.007,350.007,430.007,430.003,577
25 Nov 20197,435.007,465.007,380.007,385.007,385.002,039
22 Nov 20197,350.007,450.007,335.007,435.007,435.001,368
21 Nov 20197,360.007,370.007,320.007,325.007,325.001,816
20 Nov 20197,400.007,435.007,340.007,375.007,375.001,936
19 Nov 20197,395.007,405.007,360.007,385.007,385.001,288
18 Nov 20197,400.007,425.007,350.007,360.007,360.001,424
15 Nov 20197,350.007,410.007,345.007,380.007,380.00824
14 Nov 20197,315.007,385.007,315.007,375.007,375.001,656
13 Nov 20197,300.007,410.007,300.007,345.007,345.001,874
12 Nov 20197,395.007,395.007,315.007,330.007,330.003,778
11 Nov 20197,380.007,405.007,350.007,355.007,355.001,340
08 Nov 20197,350.007,415.007,350.007,380.007,380.001,404
07 Nov 20197,350.007,405.007,350.007,385.007,385.001,485
06 Nov 20197,395.007,430.007,285.007,390.007,390.002,572
05 Nov 20197,350.007,385.007,315.007,360.007,360.001,737
04 Nov 20197,375.007,450.007,350.007,370.007,370.003,973
01 Nov 20197,350.007,360.007,275.007,295.007,295.001,120
31 Oct 20197,370.007,390.007,285.007,330.007,330.002,233
30 Oct 20197,280.007,405.007,220.007,385.007,385.003,168
29 Oct 20197,170.007,275.007,080.007,275.007,275.002,443
28 Oct 20197,165.007,210.007,135.007,165.007,165.001,403
25 Oct 20197,295.007,295.007,130.007,165.007,165.001,639
24 Oct 20197,220.007,285.007,160.007,285.007,285.002,413
23 Oct 20197,105.007,240.007,075.007,225.007,225.003,209
22 Oct 20197,100.007,125.007,040.007,090.007,090.001,624
21 Oct 20197,215.007,215.007,070.007,115.007,115.001,890
18 Oct 20197,030.007,130.007,030.007,130.007,130.001,771
17 Oct 20197,180.007,180.007,005.007,050.007,050.003,535
16 Oct 20197,190.007,250.007,125.007,155.007,155.001,403
15 Oct 20197,255.007,255.007,155.007,170.007,170.001,827
14 Oct 20197,260.007,260.007,150.007,225.007,225.00905
11 Oct 20197,175.007,225.007,115.007,225.007,225.002,314
10 Oct 20197,200.007,230.007,130.007,190.007,190.001,269
09 Oct 20197,200.007,250.007,155.007,225.007,225.001,570
08 Oct 20197,250.007,270.007,150.007,180.007,180.002,256
07 Oct 20197,145.007,275.007,145.007,245.007,245.002,838
04 Oct 20197,240.007,250.007,145.007,210.007,210.002,491
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more