Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Chocoladefabriken Lindt & Sprüngli AG (LISP.SW)

Swiss - Swiss Delayed price. Currency in CHF

Add to watchlist

10,400.00

+90.00

(+0.87%)

At close: 05:31PM CEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	10,310.00	10,400.00	10,200.00	10,400.00	10,400.00	2,442
24 Apr 2024	10,470.00	10,590.00	10,310.00	10,310.00	10,310.00	3,543
23 Apr 2024	10,390.00	10,500.00	10,280.00	10,500.00	10,500.00	3,739
22 Apr 2024	10,330.00	10,370.00	10,290.00	10,330.00	10,330.00	1,786
22 Apr 2024	140 Dividend
19 Apr 2024	10,310.00	10,440.00	10,290.00	10,420.00	10,280.00	2,231
18 Apr 2024	10,300.00	10,460.00	10,290.00	10,460.00	10,319.46	1,855
17 Apr 2024	10,310.00	10,400.00	10,290.00	10,310.00	10,171.48	1,407
16 Apr 2024	10,260.00	10,370.00	10,180.00	10,340.00	10,201.07	1,963
15 Apr 2024	10,380.00	10,400.00	10,250.00	10,300.00	10,161.61	1,362
12 Apr 2024	10,420.00	10,480.00	10,330.00	10,360.00	10,220.81	1,391
11 Apr 2024	10,500.00	10,530.00	10,420.00	10,430.00	10,289.87	1,741
10 Apr 2024	10,400.00	10,470.00	10,350.00	10,450.00	10,309.60	1,937
09 Apr 2024	10,290.00	10,390.00	10,290.00	10,360.00	10,220.81	1,315
08 Apr 2024	10,400.00	10,440.00	10,260.00	10,340.00	10,201.07	2,373
05 Apr 2024	10,260.00	10,430.00	10,250.00	10,420.00	10,280.00	2,014
04 Apr 2024	10,450.00	10,490.00	10,300.00	10,380.00	10,240.54	1,729
03 Apr 2024	10,510.00	10,540.00	10,330.00	10,490.00	10,349.06	2,078
02 Apr 2024	10,700.00	10,780.00	10,540.00	10,570.00	10,427.98	2,025
28 Mar 2024	10,620.00	10,790.00	10,610.00	10,790.00	10,645.03	2,991
27 Mar 2024	10,590.00	10,670.00	10,490.00	10,640.00	10,497.04	2,240
26 Mar 2024	10,820.00	10,890.00	10,580.00	10,600.00	10,457.58	2,313
25 Mar 2024	10,870.00	10,930.00	10,830.00	10,890.00	10,743.68	1,548
22 Mar 2024	10,830.00	10,900.00	10,690.00	10,890.00	10,743.68	1,455
21 Mar 2024	10,890.00	10,920.00	10,660.00	10,810.00	10,664.76	2,528
20 Mar 2024	10,740.00	10,830.00	10,700.00	10,800.00	10,654.89	2,599
19 Mar 2024	11,030.00	11,030.00	10,730.00	10,780.00	10,635.16	2,105
18 Mar 2024	10,980.00	11,050.00	10,880.00	10,960.00	10,812.74	3,011
15 Mar 2024	11,030.00	11,080.00	10,960.00	11,000.00	10,852.21	2,934
14 Mar 2024	11,120.00	11,230.00	10,980.00	11,050.00	10,901.54	2,581
13 Mar 2024	10,920.00	11,110.00	10,920.00	11,100.00	10,950.86	2,719
12 Mar 2024	11,150.00	11,170.00	11,000.00	11,000.00	10,852.21	3,829
11 Mar 2024	11,260.00	11,270.00	11,100.00	11,150.00	11,000.19	1,940
08 Mar 2024	11,270.00	11,340.00	11,240.00	11,310.00	11,158.04	1,921
07 Mar 2024	11,050.00	11,300.00	11,040.00	11,280.00	11,128.45	4,259
06 Mar 2024	10,900.00	11,110.00	10,880.00	11,050.00	10,901.54	2,874
05 Mar 2024	10,950.00	11,090.00	10,610.00	10,830.00	10,684.49	3,326
04 Mar 2024	10,830.00	10,950.00	10,790.00	10,950.00	10,802.88	2,524
01 Mar 2024	10,760.00	10,900.00	10,760.00	10,830.00	10,684.49	1,707
29 Feb 2024	10,840.00	10,960.00	10,820.00	10,820.00	10,674.63	6,477
28 Feb 2024	10,660.00	10,840.00	10,580.00	10,840.00	10,694.36	2,881
27 Feb 2024	10,780.00	10,870.00	10,510.00	10,660.00	10,516.78	3,154
26 Feb 2024	10,930.00	10,960.00	10,770.00	10,800.00	10,654.89	2,828
23 Feb 2024	10,980.00	11,000.00	10,870.00	10,930.00	10,783.15	2,123
22 Feb 2024	11,100.00	11,160.00	10,820.00	10,920.00	10,773.28	3,421
21 Feb 2024	11,210.00	11,310.00	11,070.00	11,090.00	10,941.00	1,969
20 Feb 2024	11,340.00	11,340.00	11,170.00	11,230.00	11,079.12	2,279
19 Feb 2024	11,150.00	11,310.00	11,110.00	11,300.00	11,148.18	1,165
16 Feb 2024	11,380.00	11,390.00	11,170.00	11,200.00	11,049.52	1,775
15 Feb 2024	11,390.00	11,410.00	11,250.00	11,280.00	11,128.45	1,527
14 Feb 2024	11,200.00	11,360.00	11,200.00	11,320.00	11,167.91	1,464
13 Feb 2024	11,200.00	11,250.00	11,070.00	11,230.00	11,079.12	1,505
12 Feb 2024	11,130.00	11,240.00	11,100.00	11,190.00	11,039.65	1,618
09 Feb 2024	11,390.00	11,430.00	11,090.00	11,180.00	11,029.79	2,207
08 Feb 2024	11,350.00	11,420.00	11,270.00	11,420.00	11,266.56	3,077
07 Feb 2024	11,240.00	11,370.00	11,230.00	11,310.00	11,158.04	3,385
06 Feb 2024	11,200.00	11,280.00	11,100.00	11,260.00	11,108.71	2,004
05 Feb 2024	11,100.00	11,280.00	11,090.00	11,220.00	11,069.25	2,007
02 Feb 2024	11,190.00	11,270.00	11,120.00	11,140.00	10,990.33	2,124
01 Feb 2024	10,970.00	11,170.00	10,920.00	11,170.00	11,019.92	2,150
31 Jan 2024	11,060.00	11,160.00	10,980.00	11,000.00	10,852.21	2,487
30 Jan 2024	11,060.00	11,140.00	11,020.00	11,120.00	10,970.59	1,570
29 Jan 2024	11,030.00	11,150.00	10,990.00	11,080.00	10,931.13	1,516
26 Jan 2024	11,020.00	11,150.00	11,010.00	11,060.00	10,911.40	2,183
25 Jan 2024	10,900.00	11,080.00	10,900.00	11,050.00	10,901.54	2,483
24 Jan 2024	10,980.00	10,980.00	10,890.00	10,950.00	10,802.88	2,283
23 Jan 2024	11,000.00	11,040.00	10,950.00	10,950.00	10,802.88	1,796
22 Jan 2024	10,890.00	11,030.00	10,850.00	11,030.00	10,881.80	2,981
19 Jan 2024	10,820.00	10,940.00	10,800.00	10,860.00	10,714.09	1,932
18 Jan 2024	11,020.00	11,070.00	10,860.00	10,860.00	10,714.09	2,518
17 Jan 2024	10,910.00	11,150.00	10,810.00	11,150.00	11,000.19	4,260
16 Jan 2024	10,710.00	11,230.00	10,710.00	11,130.00	10,980.46	6,695
15 Jan 2024	10,340.00	10,360.00	10,270.00	10,310.00	10,171.48	1,509
12 Jan 2024	10,280.00	10,370.00	10,280.00	10,330.00	10,191.21	1,677
11 Jan 2024	10,250.00	10,310.00	10,210.00	10,230.00	10,092.55	1,983
10 Jan 2024	10,210.00	10,310.00	10,190.00	10,250.00	10,112.28	1,829
09 Jan 2024	10,280.00	10,320.00	10,230.00	10,310.00	10,171.48	2,377
08 Jan 2024	10,080.00	10,280.00	10,080.00	10,260.00	10,122.15	1,837
05 Jan 2024	10,110.00	10,150.00	10,020.00	10,140.00	10,003.76	2,645
04 Jan 2024	10,140.00	10,150.00	10,080.00	10,150.00	10,013.63	1,885
03 Jan 2024	10,050.00	10,150.00	10,010.00	10,050.00	9,914.97	3,237
29 Dec 2023	10,140.00	10,140.00	10,090.00	10,090.00	9,954.43	1,757
28 Dec 2023	10,140.00	10,160.00	10,060.00	10,080.00	9,944.57	2,256
27 Dec 2023	10,150.00	10,200.00	10,110.00	10,130.00	9,993.90	2,075
22 Dec 2023	10,210.00	10,230.00	10,140.00	10,160.00	10,023.49	4,410
21 Dec 2023	10,350.00	10,390.00	10,190.00	10,210.00	10,072.82	3,860
20 Dec 2023	10,710.00	10,750.00	10,410.00	10,460.00	10,319.46	4,109
19 Dec 2023	10,880.00	10,880.00	10,740.00	10,760.00	10,615.43	1,909
18 Dec 2023	10,830.00	10,910.00	10,780.00	10,890.00	10,743.68	2,027
15 Dec 2023	10,880.00	10,970.00	10,800.00	10,910.00	10,763.42	4,042
14 Dec 2023	10,980.00	11,040.00	10,880.00	10,910.00	10,763.42	2,668
13 Dec 2023	10,950.00	10,990.00	10,870.00	10,890.00	10,743.68	1,905
12 Dec 2023	10,790.00	10,970.00	10,790.00	10,910.00	10,763.42	2,073
11 Dec 2023	10,900.00	10,920.00	10,810.00	10,860.00	10,714.09	1,628
08 Dec 2023	10,690.00	10,900.00	10,670.00	10,880.00	10,733.82	1,941
07 Dec 2023	10,680.00	10,800.00	10,660.00	10,690.00	10,546.37	2,098
06 Dec 2023	10,670.00	10,790.00	10,640.00	10,740.00	10,595.70	2,128
05 Dec 2023	10,720.00	10,770.00	10,600.00	10,730.00	10,585.83	2,388
04 Dec 2023	10,810.00	10,890.00	10,730.00	10,730.00	10,585.83	2,226
01 Dec 2023	10,750.00	10,840.00	10,700.00	10,810.00	10,664.76	2,577
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,901.56+273.08(+0.73%)

HANG SENG17,612.31+327.77(+1.90%)

CRUDE OIL83.81+0.24(+0.29%)

GOLD FUTURES2,346.80+4.30(+0.18%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,426.68+92.07(+0.18%)

Trending tickers

Chocoladefabriken Lindt & Sprüngli AG (LISP.SW)

NIKKEI 225
37,901.56
+273.08(+0.73%)

HANG SENG
17,612.31
+327.77(+1.90%)

CRUDE OIL
83.81
+0.24(+0.29%)

GOLD FUTURES
2,346.80
+4.30(+0.18%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,426.68
+92.07(+0.18%)