Chocoladefabriken Lindt & Sprüngli AG (0QKN.L)
LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
At close: 03:49PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 107,000.00 | 107,200.00 | 105,600.00 | 105,800.00 | 105,800.00 | - |
| May 02, 2024 | 105,400.00 | 107,600.00 | 105,400.00 | 106,600.00 | 106,600.00 | 8 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 102,800.00 | 107,200.00 | 102,800.00 | 106,400.00 | 106,400.00 | 15 |
| Apr 29, 2024 | 104,600.00 | 105,400.00 | 103,000.00 | 103,600.00 | 103,600.00 | - |
| Apr 26, 2024 | 105,400.00 | 105,400.00 | 103,200.00 | 104,010.40 | 104,010.40 | 11 |
| Apr 25, 2024 | 103,600.00 | 105,000.00 | 102,600.00 | 105,000.00 | 105,000.00 | 6 |
| Apr 24, 2024 | 105,400.00 | 106,200.00 | 103,584.46 | 103,600.00 | 103,600.00 | 28 |
| Apr 23, 2024 | 103,400.00 | 105,199.21 | 103,000.00 | 104,065.89 | 104,065.89 | 7 |
| Apr 22, 2024 | 104,400.00 | 104,400.00 | 102,789.72 | 102,817.91 | 102,817.91 | 61 |
| Apr 22, 2024 | 1400 Dividend | |||||
| Apr 19, 2024 | 103,400.00 | 104,600.00 | 103,400.00 | 103,610.36 | 102,210.36 | 15 |
| Apr 18, 2024 | 103,200.00 | 104,600.00 | 102,800.00 | 102,800.00 | 101,410.95 | 19 |
| Apr 17, 2024 | 103,600.00 | 103,800.00 | 102,799.23 | 102,800.00 | 101,410.95 | 16 |
| Apr 16, 2024 | 103,200.00 | 103,800.00 | 102,800.00 | 103,200.00 | 101,805.55 | 18 |
| Apr 15, 2024 | 103,800.00 | 104,000.00 | 103,000.00 | 103,200.00 | 101,805.55 | 75 |
| Apr 12, 2024 | 105,000.00 | 105,000.00 | 103,000.00 | 104,386.95 | 102,976.46 | 19 |
| Apr 11, 2024 | 104,600.00 | 105,200.00 | 104,200.00 | 104,399.22 | 102,988.56 | 2 |
| Apr 10, 2024 | 104,400.00 | 104,800.00 | 103,864.61 | 103,864.61 | 102,461.18 | 7 |
| Apr 09, 2024 | 104,200.00 | 104,400.00 | 103,600.00 | 103,800.00 | 102,397.44 | - |
| Apr 08, 2024 | 104,200.00 | 105,000.00 | 103,999.22 | 104,199.22 | 102,791.27 | 190 |
| Apr 05, 2024 | 103,400.00 | 104,600.00 | 102,600.00 | 104,399.22 | 102,988.56 | 16 |
| Apr 04, 2024 | 104,800.00 | 105,000.00 | 103,400.00 | 103,749.22 | 102,347.34 | 4 |
| Apr 03, 2024 | 106,000.00 | 106,000.00 | 104,200.00 | 104,643.66 | 103,229.70 | 12 |
| Apr 02, 2024 | 108,800.00 | 108,800.00 | 105,999.21 | 106,489.35 | 105,050.45 | 13 |
| Mar 28, 2024 | 107,000.00 | 108,800.00 | 107,000.00 | 108,789.12 | 107,319.14 | 41 |
| Mar 27, 2024 | 107,200.00 | 107,200.00 | 105,600.00 | 106,410.64 | 104,972.80 | 10 |
| Mar 26, 2024 | 108,600.00 | 108,600.00 | 106,000.00 | 106,398.94 | 104,961.26 | 7 |
| Mar 25, 2024 | 108,800.00 | 108,800.00 | 107,800.00 | 108,410.84 | 106,945.98 | 11 |
| Mar 22, 2024 | 108,600.00 | 108,600.00 | 107,600.00 | 108,400.00 | 106,935.28 | 4 |
| Mar 21, 2024 | 108,800.00 | 109,400.00 | 107,600.00 | 108,170.62 | 106,709.00 | 17 |
| Mar 20, 2024 | 108,200.00 | 108,200.00 | 107,400.00 | 107,999.19 | 106,539.89 | 13 |
| Mar 19, 2024 | 109,400.00 | 109,600.00 | 107,598.92 | 107,598.92 | 106,145.03 | 10 |
| Mar 18, 2024 | 109,600.00 | 109,600.00 | 108,600.00 | 108,898.91 | 107,427.45 | 14 |
| Mar 15, 2024 | 110,000.00 | 110,200.00 | 108,600.00 | 109,400.00 | 107,921.77 | 5 |
| Mar 14, 2024 | 110,800.00 | 110,803.88 | 109,400.00 | 110,803.88 | 109,306.69 | 20 |
| Mar 13, 2024 | 108,400.00 | 110,400.00 | 108,400.00 | 109,760.98 | 108,277.88 | 24 |
| Mar 12, 2024 | 109,600.00 | 109,600.00 | 108,600.00 | 108,791.84 | 107,321.84 | 2 |
| Mar 11, 2024 | 110,200.00 | 110,200.00 | 108,400.00 | 109,400.00 | 107,921.77 | 23 |
| Mar 08, 2024 | 109,600.00 | 110,200.00 | 109,499.18 | 110,199.17 | 108,710.15 | 3 |
| Mar 07, 2024 | 108,800.00 | 109,999.18 | 108,800.00 | 109,989.00 | 108,502.81 | 28 |
| Mar 06, 2024 | 108,000.00 | 108,600.00 | 107,998.92 | 107,998.92 | 106,539.63 | 11 |
| Mar 05, 2024 | 108,600.00 | 108,600.00 | 105,799.21 | 105,799.21 | 104,369.64 | 8 |
| Mar 04, 2024 | 107,000.00 | 107,799.19 | 106,000.00 | 107,132.53 | 105,684.95 | 7 |
| Mar 01, 2024 | 106,600.00 | 106,800.00 | 106,200.00 | 106,789.32 | 105,346.37 | 22 |
| Feb 29, 2024 | 107,400.00 | 108,400.00 | 106,189.38 | 106,210.62 | 104,775.48 | 88 |
| Feb 28, 2024 | 107,600.00 | 107,600.00 | 105,600.00 | 107,416.11 | 105,964.69 | 27 |
| Feb 27, 2024 | 109,000.00 | 109,000.00 | 106,189.38 | 106,215.93 | 104,780.73 | 34 |
| Feb 26, 2024 | 110,400.00 | 110,400.00 | 108,200.00 | 108,639.19 | 107,171.24 | 13 |
| Feb 23, 2024 | 110,000.00 | 110,600.00 | 109,200.00 | 110,311.03 | 108,820.49 | 33 |
| Feb 22, 2024 | 111,400.00 | 111,400.00 | 108,400.00 | 108,798.91 | 107,328.80 | 6 |
| Feb 21, 2024 | 111,400.00 | 111,400.00 | 110,400.00 | 110,799.17 | 109,302.04 | 14 |
| Feb 20, 2024 | 112,200.00 | 112,200.00 | 110,800.00 | 111,538.85 | 110,031.73 | 9 |
| Feb 19, 2024 | 110,600.00 | 112,000.00 | 110,398.90 | 110,398.90 | 108,907.17 | 2 |
| Feb 16, 2024 | 112,400.00 | 112,400.00 | 110,800.00 | 111,479.16 | 109,972.84 | 5 |
| Feb 15, 2024 | 112,800.00 | 112,800.00 | 111,000.00 | 111,999.16 | 110,485.80 | 21 |
| Feb 14, 2024 | 112,200.00 | 112,800.00 | 112,198.88 | 112,238.78 | 110,722.20 | 10 |
| Feb 13, 2024 | 110,600.00 | 112,399.16 | 110,400.00 | 112,343.80 | 110,825.79 | 14 |
| Feb 12, 2024 | 111,400.00 | 111,400.00 | 110,000.00 | 110,198.90 | 108,709.88 | 6 |
| Feb 09, 2024 | 113,200.00 | 113,200.00 | 111,200.00 | 112,449.16 | 110,929.73 | 4 |
| Feb 08, 2024 | 113,400.00 | 113,400.00 | 112,600.00 | 113,000.00 | 111,473.13 | 8 |
| Feb 07, 2024 | 113,200.00 | 113,200.00 | 112,600.00 | 112,999.15 | 111,472.29 | 6 |
| Feb 06, 2024 | 113,000.00 | 113,200.00 | 111,398.89 | 111,398.89 | 109,893.66 | 7 |
| Feb 05, 2024 | 112,000.00 | 113,395.46 | 111,200.00 | 112,599.16 | 111,077.70 | 5 |
| Feb 02, 2024 | 111,000.00 | 113,000.00 | 110,400.00 | 112,200.00 | 110,683.94 | - |
| Feb 01, 2024 | 110,000.00 | 110,800.00 | 109,800.00 | 110,065.84 | 108,578.62 | 9 |
| Jan 31, 2024 | 111,000.00 | 111,000.00 | 109,400.00 | 109,400.00 | 107,921.77 | 26 |
| Jan 30, 2024 | 110,800.00 | 111,000.00 | 109,800.00 | 111,000.00 | 109,500.16 | 11 |
| Jan 29, 2024 | 110,400.00 | 110,800.00 | 109,200.00 | 110,600.00 | 109,105.55 | 16 |
| Jan 26, 2024 | 109,000.00 | 110,400.00 | 109,000.00 | 110,200.00 | 108,710.96 | 10 |
| Jan 25, 2024 | 108,800.00 | 110,200.00 | 108,800.00 | 110,200.00 | 108,710.96 | 13 |
| Jan 24, 2024 | 108,400.00 | 109,200.00 | 108,400.00 | 109,200.00 | 107,724.48 | 19 |
| Jan 23, 2024 | 108,400.00 | 109,400.00 | 108,400.00 | 109,000.00 | 107,527.18 | 14 |
| Jan 22, 2024 | 107,400.00 | 109,400.00 | 107,400.00 | 109,400.00 | 107,921.77 | 7 |
| Jan 19, 2024 | 107,600.00 | 108,400.00 | 107,400.00 | 108,200.00 | 106,737.98 | 12 |
| Jan 18, 2024 | 109,200.00 | 110,000.00 | 107,999.19 | 108,000.00 | 106,540.69 | 15 |
| Jan 17, 2024 | 107,000.00 | 110,400.00 | 107,000.00 | 110,400.00 | 108,908.26 | 34 |
| Jan 16, 2024 | 108,000.00 | 110,800.00 | 107,998.92 | 110,600.00 | 109,105.55 | 112 |
| Jan 15, 2024 | 104,400.00 | 104,600.00 | 103,799.22 | 103,999.22 | 102,593.97 | 4 |
| Jan 12, 2024 | 104,000.00 | 104,600.00 | 104,000.00 | 104,299.22 | 102,889.91 | 6 |
| Jan 11, 2024 | 103,600.00 | 103,800.00 | 103,200.00 | 103,599.22 | 102,199.38 | 1 |
| Jan 10, 2024 | 103,800.00 | 104,000.00 | 103,000.00 | 103,000.00 | 101,608.25 | 13 |
| Jan 09, 2024 | 103,800.00 | 104,800.00 | 103,799.22 | 104,010.40 | 102,604.99 | 8 |
| Jan 08, 2024 | 102,600.00 | 103,900.00 | 102,399.23 | 102,399.23 | 101,015.59 | 4 |
| Jan 05, 2024 | 102,800.00 | 102,800.00 | 101,599.24 | 102,610.26 | 101,223.77 | 9 |
| Jan 04, 2024 | 101,400.00 | 102,000.00 | 101,400.00 | 102,000.00 | 100,621.77 | - |
| Jan 03, 2024 | 101,400.00 | 102,000.00 | 100,799.24 | 101,200.00 | 99,832.57 | 2 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 102,800.00 | 102,800.00 | 100,600.00 | 102,600.00 | 101,213.66 | - |
| Dec 28, 2023 | 103,600.00 | 103,600.00 | 101,800.00 | 102,000.00 | 100,621.77 | - |
| Dec 27, 2023 | 103,600.00 | 103,600.00 | 102,338.56 | 102,399.23 | 101,015.59 | 15 |
| Dec 22, 2023 | 104,000.00 | 104,000.00 | 102,200.00 | 103,000.00 | 101,608.25 | 16 |
| Dec 21, 2023 | 103,600.00 | 103,800.00 | 103,000.00 | 103,400.00 | 102,002.84 | 62 |
| Dec 20, 2023 | 106,400.00 | 107,400.00 | 104,399.22 | 104,800.00 | 103,383.93 | 96 |
| Dec 19, 2023 | 107,600.00 | 107,600.00 | 106,600.00 | 107,200.00 | 105,751.50 | 15 |
| Dec 18, 2023 | 108,000.00 | 108,000.00 | 107,000.00 | 108,000.00 | 106,540.69 | 51 |
| Dec 15, 2023 | 109,000.00 | 109,000.00 | 107,400.00 | 108,200.00 | 106,737.98 | 66 |
| Dec 14, 2023 | 107,800.00 | 108,600.00 | 107,400.00 | 108,182.25 | 106,720.48 | 12 |
| Dec 13, 2023 | 107,600.00 | 108,000.00 | 107,000.00 | 107,599.19 | 106,145.29 | 8 |
| Dec 12, 2023 | 106,800.00 | 107,400.00 | 106,200.00 | 107,210.72 | 105,762.07 | 7 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.