Chocoladefabriken Lindt & Sprüngli AG (LISP.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10,600.00 | 10,720.00 | 10,490.00 | 10,530.00 | 10,530.00 | 1,878 |
| May 02, 2024 | 10,740.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,603 |
| Apr 30, 2024 | 10,200.00 | 10,820.00 | 10,200.00 | 10,610.00 | 10,610.00 | 10,112 |
| Apr 29, 2024 | 10,310.00 | 10,390.00 | 10,190.00 | 10,190.00 | 10,190.00 | 1,971 |
| Apr 26, 2024 | 10,370.00 | 10,430.00 | 10,200.00 | 10,350.00 | 10,350.00 | 1,676 |
| Apr 25, 2024 | 10,310.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 2,442 |
| Apr 24, 2024 | 10,470.00 | 10,590.00 | 10,310.00 | 10,310.00 | 10,310.00 | 3,543 |
| Apr 23, 2024 | 10,390.00 | 10,500.00 | 10,280.00 | 10,500.00 | 10,500.00 | 3,739 |
| Apr 22, 2024 | 10,330.00 | 10,370.00 | 10,290.00 | 10,330.00 | 10,330.00 | 1,786 |
| Apr 22, 2024 | 140 Dividend | |||||
| Apr 19, 2024 | 10,310.00 | 10,440.00 | 10,290.00 | 10,420.00 | 10,280.00 | 2,231 |
| Apr 18, 2024 | 10,300.00 | 10,460.00 | 10,290.00 | 10,460.00 | 10,319.46 | 1,855 |
| Apr 17, 2024 | 10,310.00 | 10,400.00 | 10,290.00 | 10,310.00 | 10,171.48 | 1,407 |
| Apr 16, 2024 | 10,260.00 | 10,370.00 | 10,180.00 | 10,340.00 | 10,201.07 | 1,963 |
| Apr 15, 2024 | 10,380.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,161.61 | 1,362 |
| Apr 12, 2024 | 10,420.00 | 10,480.00 | 10,330.00 | 10,360.00 | 10,220.81 | 1,391 |
| Apr 11, 2024 | 10,500.00 | 10,530.00 | 10,420.00 | 10,430.00 | 10,289.87 | 1,741 |
| Apr 10, 2024 | 10,400.00 | 10,470.00 | 10,350.00 | 10,450.00 | 10,309.60 | 1,937 |
| Apr 09, 2024 | 10,290.00 | 10,390.00 | 10,290.00 | 10,360.00 | 10,220.81 | 1,315 |
| Apr 08, 2024 | 10,400.00 | 10,440.00 | 10,260.00 | 10,340.00 | 10,201.07 | 2,373 |
| Apr 05, 2024 | 10,260.00 | 10,430.00 | 10,250.00 | 10,420.00 | 10,280.00 | 2,014 |
| Apr 04, 2024 | 10,450.00 | 10,490.00 | 10,300.00 | 10,380.00 | 10,240.54 | 1,729 |
| Apr 03, 2024 | 10,510.00 | 10,540.00 | 10,330.00 | 10,490.00 | 10,349.06 | 2,078 |
| Apr 02, 2024 | 10,700.00 | 10,780.00 | 10,540.00 | 10,570.00 | 10,427.98 | 2,025 |
| Mar 28, 2024 | 10,620.00 | 10,790.00 | 10,610.00 | 10,790.00 | 10,645.03 | 2,991 |
| Mar 27, 2024 | 10,590.00 | 10,670.00 | 10,490.00 | 10,640.00 | 10,497.04 | 2,240 |
| Mar 26, 2024 | 10,820.00 | 10,890.00 | 10,580.00 | 10,600.00 | 10,457.58 | 2,313 |
| Mar 25, 2024 | 10,870.00 | 10,930.00 | 10,830.00 | 10,890.00 | 10,743.68 | 1,548 |
| Mar 22, 2024 | 10,830.00 | 10,900.00 | 10,690.00 | 10,890.00 | 10,743.68 | 1,455 |
| Mar 21, 2024 | 10,890.00 | 10,920.00 | 10,660.00 | 10,810.00 | 10,664.76 | 2,528 |
| Mar 20, 2024 | 10,740.00 | 10,830.00 | 10,700.00 | 10,800.00 | 10,654.89 | 2,599 |
| Mar 19, 2024 | 11,030.00 | 11,030.00 | 10,730.00 | 10,780.00 | 10,635.16 | 2,105 |
| Mar 18, 2024 | 10,980.00 | 11,050.00 | 10,880.00 | 10,960.00 | 10,812.74 | 3,011 |
| Mar 15, 2024 | 11,030.00 | 11,080.00 | 10,960.00 | 11,000.00 | 10,852.21 | 2,934 |
| Mar 14, 2024 | 11,120.00 | 11,230.00 | 10,980.00 | 11,050.00 | 10,901.54 | 2,581 |
| Mar 13, 2024 | 10,920.00 | 11,110.00 | 10,920.00 | 11,100.00 | 10,950.86 | 2,719 |
| Mar 12, 2024 | 11,150.00 | 11,170.00 | 11,000.00 | 11,000.00 | 10,852.21 | 3,829 |
| Mar 11, 2024 | 11,260.00 | 11,270.00 | 11,100.00 | 11,150.00 | 11,000.19 | 1,940 |
| Mar 08, 2024 | 11,270.00 | 11,340.00 | 11,240.00 | 11,310.00 | 11,158.04 | 1,921 |
| Mar 07, 2024 | 11,050.00 | 11,300.00 | 11,040.00 | 11,280.00 | 11,128.45 | 4,259 |
| Mar 06, 2024 | 10,900.00 | 11,110.00 | 10,880.00 | 11,050.00 | 10,901.54 | 2,874 |
| Mar 05, 2024 | 10,950.00 | 11,090.00 | 10,610.00 | 10,830.00 | 10,684.49 | 3,326 |
| Mar 04, 2024 | 10,830.00 | 10,950.00 | 10,790.00 | 10,950.00 | 10,802.88 | 2,524 |
| Mar 01, 2024 | 10,760.00 | 10,900.00 | 10,760.00 | 10,830.00 | 10,684.49 | 1,707 |
| Feb 29, 2024 | 10,840.00 | 10,960.00 | 10,820.00 | 10,820.00 | 10,674.63 | 6,477 |
| Feb 28, 2024 | 10,660.00 | 10,840.00 | 10,580.00 | 10,840.00 | 10,694.36 | 2,881 |
| Feb 27, 2024 | 10,780.00 | 10,870.00 | 10,510.00 | 10,660.00 | 10,516.78 | 3,154 |
| Feb 26, 2024 | 10,930.00 | 10,960.00 | 10,770.00 | 10,800.00 | 10,654.89 | 2,828 |
| Feb 23, 2024 | 10,980.00 | 11,000.00 | 10,870.00 | 10,930.00 | 10,783.15 | 2,123 |
| Feb 22, 2024 | 11,100.00 | 11,160.00 | 10,820.00 | 10,920.00 | 10,773.28 | 3,421 |
| Feb 21, 2024 | 11,210.00 | 11,310.00 | 11,070.00 | 11,090.00 | 10,941.00 | 1,969 |
| Feb 20, 2024 | 11,340.00 | 11,340.00 | 11,170.00 | 11,230.00 | 11,079.12 | 2,279 |
| Feb 19, 2024 | 11,150.00 | 11,310.00 | 11,110.00 | 11,300.00 | 11,148.18 | 1,165 |
| Feb 16, 2024 | 11,380.00 | 11,390.00 | 11,170.00 | 11,200.00 | 11,049.52 | 1,775 |
| Feb 15, 2024 | 11,390.00 | 11,410.00 | 11,250.00 | 11,280.00 | 11,128.45 | 1,527 |
| Feb 14, 2024 | 11,200.00 | 11,360.00 | 11,200.00 | 11,320.00 | 11,167.91 | 1,464 |
| Feb 13, 2024 | 11,200.00 | 11,250.00 | 11,070.00 | 11,230.00 | 11,079.12 | 1,505 |
| Feb 12, 2024 | 11,130.00 | 11,240.00 | 11,100.00 | 11,190.00 | 11,039.65 | 1,618 |
| Feb 09, 2024 | 11,390.00 | 11,430.00 | 11,090.00 | 11,180.00 | 11,029.79 | 2,207 |
| Feb 08, 2024 | 11,350.00 | 11,420.00 | 11,270.00 | 11,420.00 | 11,266.56 | 3,077 |
| Feb 07, 2024 | 11,240.00 | 11,370.00 | 11,230.00 | 11,310.00 | 11,158.04 | 3,385 |
| Feb 06, 2024 | 11,200.00 | 11,280.00 | 11,100.00 | 11,260.00 | 11,108.71 | 2,004 |
| Feb 05, 2024 | 11,100.00 | 11,280.00 | 11,090.00 | 11,220.00 | 11,069.25 | 2,007 |
| Feb 02, 2024 | 11,190.00 | 11,270.00 | 11,120.00 | 11,140.00 | 10,990.33 | 2,124 |
| Feb 01, 2024 | 10,970.00 | 11,170.00 | 10,920.00 | 11,170.00 | 11,019.92 | 2,150 |
| Jan 31, 2024 | 11,060.00 | 11,160.00 | 10,980.00 | 11,000.00 | 10,852.21 | 2,487 |
| Jan 30, 2024 | 11,060.00 | 11,140.00 | 11,020.00 | 11,120.00 | 10,970.59 | 1,570 |
| Jan 29, 2024 | 11,030.00 | 11,150.00 | 10,990.00 | 11,080.00 | 10,931.13 | 1,516 |
| Jan 26, 2024 | 11,020.00 | 11,150.00 | 11,010.00 | 11,060.00 | 10,911.40 | 2,183 |
| Jan 25, 2024 | 10,900.00 | 11,080.00 | 10,900.00 | 11,050.00 | 10,901.54 | 2,483 |
| Jan 24, 2024 | 10,980.00 | 10,980.00 | 10,890.00 | 10,950.00 | 10,802.88 | 2,283 |
| Jan 23, 2024 | 11,000.00 | 11,040.00 | 10,950.00 | 10,950.00 | 10,802.88 | 1,796 |
| Jan 22, 2024 | 10,890.00 | 11,030.00 | 10,850.00 | 11,030.00 | 10,881.80 | 2,981 |
| Jan 19, 2024 | 10,820.00 | 10,940.00 | 10,800.00 | 10,860.00 | 10,714.09 | 1,932 |
| Jan 18, 2024 | 11,020.00 | 11,070.00 | 10,860.00 | 10,860.00 | 10,714.09 | 2,518 |
| Jan 17, 2024 | 10,910.00 | 11,150.00 | 10,810.00 | 11,150.00 | 11,000.19 | 4,260 |
| Jan 16, 2024 | 10,710.00 | 11,230.00 | 10,710.00 | 11,130.00 | 10,980.46 | 6,695 |
| Jan 15, 2024 | 10,340.00 | 10,360.00 | 10,270.00 | 10,310.00 | 10,171.48 | 1,509 |
| Jan 12, 2024 | 10,280.00 | 10,370.00 | 10,280.00 | 10,330.00 | 10,191.21 | 1,677 |
| Jan 11, 2024 | 10,250.00 | 10,310.00 | 10,210.00 | 10,230.00 | 10,092.55 | 1,983 |
| Jan 10, 2024 | 10,210.00 | 10,310.00 | 10,190.00 | 10,250.00 | 10,112.28 | 1,829 |
| Jan 09, 2024 | 10,280.00 | 10,320.00 | 10,230.00 | 10,310.00 | 10,171.48 | 2,377 |
| Jan 08, 2024 | 10,080.00 | 10,280.00 | 10,080.00 | 10,260.00 | 10,122.15 | 1,837 |
| Jan 05, 2024 | 10,110.00 | 10,150.00 | 10,020.00 | 10,140.00 | 10,003.76 | 2,645 |
| Jan 04, 2024 | 10,140.00 | 10,150.00 | 10,080.00 | 10,150.00 | 10,013.63 | 1,885 |
| Jan 03, 2024 | 10,050.00 | 10,150.00 | 10,010.00 | 10,050.00 | 9,914.97 | 3,237 |
| Dec 29, 2023 | 10,140.00 | 10,140.00 | 10,090.00 | 10,090.00 | 9,954.43 | 1,757 |
| Dec 28, 2023 | 10,140.00 | 10,160.00 | 10,060.00 | 10,080.00 | 9,944.57 | 2,256 |
| Dec 27, 2023 | 10,150.00 | 10,200.00 | 10,110.00 | 10,130.00 | 9,993.90 | 2,075 |
| Dec 22, 2023 | 10,210.00 | 10,230.00 | 10,140.00 | 10,160.00 | 10,023.49 | 4,410 |
| Dec 21, 2023 | 10,350.00 | 10,390.00 | 10,190.00 | 10,210.00 | 10,072.82 | 3,860 |
| Dec 20, 2023 | 10,710.00 | 10,750.00 | 10,410.00 | 10,460.00 | 10,319.46 | 4,109 |
| Dec 19, 2023 | 10,880.00 | 10,880.00 | 10,740.00 | 10,760.00 | 10,615.43 | 1,909 |
| Dec 18, 2023 | 10,830.00 | 10,910.00 | 10,780.00 | 10,890.00 | 10,743.68 | 2,027 |
| Dec 15, 2023 | 10,880.00 | 10,970.00 | 10,800.00 | 10,910.00 | 10,763.42 | 4,042 |
| Dec 14, 2023 | 10,980.00 | 11,040.00 | 10,880.00 | 10,910.00 | 10,763.42 | 2,668 |
| Dec 13, 2023 | 10,950.00 | 10,990.00 | 10,870.00 | 10,890.00 | 10,743.68 | 1,905 |
| Dec 12, 2023 | 10,790.00 | 10,970.00 | 10,790.00 | 10,910.00 | 10,763.42 | 2,073 |
| Dec 11, 2023 | 10,900.00 | 10,920.00 | 10,810.00 | 10,860.00 | 10,714.09 | 1,628 |
| Dec 08, 2023 | 10,690.00 | 10,900.00 | 10,670.00 | 10,880.00 | 10,733.82 | 1,941 |
| *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.