Chocoladefabriken Lindt & Sprüngli AG (LDSVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:47AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11,632.39 | 11,632.39 | 11,632.39 | 11,632.39 | 11,632.39 | 6 |
| May 02, 2024 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1 |
| May 01, 2024 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - |
| Apr 30, 2024 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1 |
| Apr 29, 2024 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 11,180.00 | 1 |
| Apr 26, 2024 | 11,269.36 | 11,269.36 | 11,269.36 | 11,269.36 | 11,269.36 | - |
| Apr 25, 2024 | 11,269.36 | 11,269.36 | 11,269.36 | 11,269.36 | 11,269.36 | 2 |
| Apr 24, 2024 | 11,200.00 | 11,276.57 | 11,200.00 | 11,276.57 | 11,276.57 | 2 |
| Apr 23, 2024 | 11,291.55 | 11,291.55 | 11,291.55 | 11,291.55 | 11,291.55 | 9 |
| Apr 22, 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - |
| Apr 22, 2024 | 140 Dividend | |||||
| Apr 19, 2024 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,060.00 | - |
| Apr 18, 2024 | 11,335.00 | 11,335.00 | 11,200.00 | 11,200.00 | 11,060.00 | 3 |
| Apr 17, 2024 | 11,290.00 | 11,290.00 | 11,290.00 | 11,290.00 | 11,148.88 | - |
| Apr 16, 2024 | 11,610.49 | 11,610.49 | 11,290.00 | 11,290.00 | 11,148.88 | 2 |
| Apr 15, 2024 | 11,260.00 | 11,260.00 | 11,260.00 | 11,260.00 | 11,119.25 | 1 |
| Apr 12, 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | 4 |
| Apr 11, 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | - |
| Apr 10, 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | - |
| Apr 09, 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | - |
| Apr 08, 2024 | 11,370.00 | 11,370.00 | 11,370.00 | 11,370.00 | 11,227.88 | 1 |
| Apr 05, 2024 | 11,487.71 | 11,487.71 | 11,487.71 | 11,487.71 | 11,344.12 | - |
| Apr 04, 2024 | 11,487.71 | 11,487.71 | 11,487.71 | 11,487.71 | 11,344.12 | 3 |
| Apr 03, 2024 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,455.00 | 1 |
| Apr 02, 2024 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,726.56 | - |
| Apr 01, 2024 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,726.56 | - |
| Mar 28, 2024 | 11,875.00 | 11,875.00 | 11,875.00 | 11,875.00 | 11,726.56 | 3 |
| Mar 27, 2024 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,583.38 | 1 |
| Mar 26, 2024 | 12,000.00 | 12,000.00 | 11,850.00 | 11,880.00 | 11,731.50 | 5 |
| Mar 25, 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,850.00 | - |
| Mar 22, 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,850.00 | 5 |
| Mar 21, 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,146.25 | - |
| Mar 20, 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,146.25 | - |
| Mar 19, 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,146.25 | - |
| Mar 18, 2024 | 12,482.70 | 12,482.70 | 12,300.00 | 12,300.00 | 12,146.25 | 3 |
| Mar 15, 2024 | 12,635.00 | 12,635.00 | 12,635.00 | 12,635.00 | 12,477.06 | 2 |
| Mar 14, 2024 | 12,635.00 | 12,635.00 | 12,635.00 | 12,635.00 | 12,477.06 | - |
| Mar 13, 2024 | 12,635.00 | 12,635.00 | 12,635.00 | 12,635.00 | 12,477.06 | 3 |
| Mar 12, 2024 | 12,608.59 | 12,625.00 | 12,608.59 | 12,625.00 | 12,467.19 | 4 |
| Mar 11, 2024 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 12,358.56 | - |
| Mar 08, 2024 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 12,358.56 | - |
| Mar 07, 2024 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 12,358.56 | - |
| Mar 06, 2024 | 12,515.00 | 12,515.00 | 12,515.00 | 12,515.00 | 12,358.56 | 1 |
| Mar 05, 2024 | 11,925.00 | 11,925.00 | 11,925.00 | 11,925.00 | 11,775.94 | 1 |
| Mar 04, 2024 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,146.25 | - |
| Mar 01, 2024 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,146.25 | 10 |
| Feb 29, 2024 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,245.00 | 1 |
| Feb 28, 2024 | 11,980.16 | 12,395.00 | 11,980.16 | 12,395.00 | 12,240.06 | 2 |
| Feb 27, 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
| Feb 26, 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
| Feb 23, 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
| Feb 22, 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
| Feb 21, 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
| Feb 20, 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | - |
| Feb 16, 2024 | 12,684.79 | 12,684.79 | 12,684.79 | 12,684.79 | 12,526.24 | 9 |
| Feb 15, 2024 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,551.13 | - |
| Feb 14, 2024 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,551.13 | - |
| Feb 13, 2024 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,551.13 | - |
| Feb 12, 2024 | 12,710.00 | 12,710.00 | 12,710.00 | 12,710.00 | 12,551.13 | - |
| Feb 09, 2024 | 12,511.20 | 12,710.00 | 12,511.20 | 12,710.00 | 12,551.13 | 4 |
| Feb 08, 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
| Feb 07, 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
| Feb 06, 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
| Feb 05, 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
| Feb 02, 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
| Feb 01, 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
| Jan 31, 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
| Jan 30, 2024 | 12,876.81 | 12,876.81 | 12,876.81 | 12,876.81 | 12,715.85 | - |
| Jan 29, 2024 | 12,700.00 | 12,876.81 | 12,700.00 | 12,876.81 | 12,715.85 | 3 |
| Jan 26, 2024 | 12,971.85 | 12,971.85 | 12,971.85 | 12,971.85 | 12,809.70 | - |
| Jan 25, 2024 | 12,971.85 | 12,971.85 | 12,971.85 | 12,971.85 | 12,809.70 | - |
| Jan 24, 2024 | 12,971.85 | 12,971.85 | 12,971.85 | 12,971.85 | 12,809.70 | - |
| Jan 23, 2024 | 12,971.85 | 12,971.85 | 12,971.85 | 12,971.85 | 12,809.70 | - |
| Jan 22, 2024 | 12,367.78 | 12,971.85 | 12,367.78 | 12,971.85 | 12,809.70 | 3 |
| Jan 19, 2024 | 12,473.67 | 12,473.67 | 12,473.67 | 12,473.67 | 12,317.75 | - |
| Jan 18, 2024 | 12,473.67 | 12,473.67 | 12,473.67 | 12,473.67 | 12,317.75 | 2 |
| Jan 17, 2024 | 12,770.00 | 12,770.00 | 12,700.00 | 12,700.00 | 12,541.25 | 11 |
| Jan 16, 2024 | 12,633.73 | 12,887.84 | 12,633.73 | 12,887.84 | 12,726.75 | 3 |
| Jan 12, 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | - |
| Jan 11, 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | - |
| Jan 10, 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | - |
| Jan 09, 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | - |
| Jan 08, 2024 | 12,070.00 | 12,070.00 | 12,070.00 | 12,070.00 | 11,919.13 | 1 |
| Jan 05, 2024 | 12,072.85 | 12,072.85 | 12,072.85 | 12,072.85 | 11,921.94 | - |
| Jan 04, 2024 | 12,072.85 | 12,072.85 | 12,072.85 | 12,072.85 | 11,921.94 | - |
| Jan 03, 2024 | 12,072.85 | 12,072.85 | 12,072.85 | 12,072.85 | 11,921.94 | - |
| Jan 02, 2024 | 12,072.85 | 12,072.85 | 12,072.85 | 12,072.85 | 11,921.94 | 20 |
| Dec 29, 2023 | 11,975.00 | 11,975.00 | 11,975.00 | 11,975.00 | 11,825.31 | 1 |
| Dec 28, 2023 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,850.00 | 1 |
| Dec 27, 2023 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,711.75 | - |
| Dec 26, 2023 | 11,814.61 | 11,860.00 | 11,814.61 | 11,860.00 | 11,711.75 | 6 |
| Dec 22, 2023 | 11,940.00 | 11,940.00 | 11,764.44 | 11,764.44 | 11,617.38 | 2 |
| Dec 21, 2023 | 11,962.75 | 11,962.75 | 11,962.75 | 11,962.75 | 11,813.22 | 1 |
| Dec 20, 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
| Dec 19, 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
| Dec 18, 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
| Dec 15, 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
| Dec 14, 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
| Dec 13, 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
| Dec 12, 2023 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 12,121.56 | - |
| *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.