Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPN)
Germany
· Delayed Price · Currency is EUR 126,400
+1,000 (0.80%)
At close: Dec 5, 2025
FRA:LSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 0.80% | - |
| Dec 4, 2025 | 125,400.00 | 125,400.00 | 125,400.00 | 125,400.00 | 125,400.00 | -0.63% | - |
| Dec 3, 2025 | 126,200.00 | 126,200.00 | 126,200.00 | 126,200.00 | 126,200.00 | 0.80% | - |
| Dec 2, 2025 | 125,200.00 | 125,200.00 | 125,200.00 | 125,200.00 | 125,200.00 | -1.73% | - |
| Dec 1, 2025 | 127,400.00 | 127,400.00 | 127,400.00 | 127,400.00 | 127,400.00 | 0.16% | - |
| Nov 28, 2025 | 127,200.00 | 127,200.00 | 127,200.00 | 127,200.00 | 127,200.00 | -0.16% | - |
| Nov 27, 2025 | 127,400.00 | 127,400.00 | 127,400.00 | 127,400.00 | 127,400.00 | -0.62% | - |
| Nov 26, 2025 | 128,200.00 | 128,200.00 | 128,200.00 | 128,200.00 | 128,200.00 | 0.47% | - |
| Nov 25, 2025 | 127,600.00 | 127,600.00 | 127,600.00 | 127,600.00 | 127,600.00 | -0.78% | - |
| Nov 24, 2025 | 127,400.00 | 128,600.00 | 127,400.00 | 128,600.00 | 128,600.00 | -0.77% | 2 |
| Nov 21, 2025 | 129,200.00 | 129,600.00 | 129,200.00 | 129,600.00 | 129,600.00 | -0.31% | 1 |
| Nov 20, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0.62% | - |
| Nov 19, 2025 | 129,200.00 | 129,200.00 | 129,200.00 | 129,200.00 | 129,200.00 | -1.22% | - |
| Nov 18, 2025 | 130,800.00 | 130,800.00 | 130,800.00 | 130,800.00 | 130,800.00 | -2.24% | - |
| Nov 17, 2025 | 133,800.00 | 133,800.00 | 133,800.00 | 133,800.00 | 133,800.00 | -1.91% | - |
| Nov 14, 2025 | 136,400.00 | 136,400.00 | 136,400.00 | 136,400.00 | 136,400.00 | -0.58% | - |
| Nov 13, 2025 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | 137,200.00 | 1.33% | 1 |
| Nov 12, 2025 | 135,400.00 | 135,400.00 | 135,400.00 | 135,400.00 | 135,400.00 | 1.50% | - |
| Nov 11, 2025 | 133,400.00 | 133,400.00 | 133,400.00 | 133,400.00 | 133,400.00 | -0.15% | - |
| Nov 10, 2025 | 133,600.00 | 133,600.00 | 133,600.00 | 133,600.00 | 133,600.00 | 0.60% | - |
| Nov 7, 2025 | 132,800.00 | 132,800.00 | 132,800.00 | 132,800.00 | 132,800.00 | 0.61% | - |
| Nov 6, 2025 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | -0.15% | - |
| Nov 5, 2025 | 132,200.00 | 132,200.00 | 132,200.00 | 132,200.00 | 132,200.00 | 1.85% | - |
| Nov 4, 2025 | 129,800.00 | 129,800.00 | 129,800.00 | 129,800.00 | 129,800.00 | -1.67% | - |
| Nov 3, 2025 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | -1.05% | - |
| Oct 31, 2025 | 133,400.00 | 133,400.00 | 133,400.00 | 133,400.00 | 133,400.00 | 0.45% | - |
| Oct 30, 2025 | 132,800.00 | 132,800.00 | 132,800.00 | 132,800.00 | 132,800.00 | -2.64% | - |
| Oct 29, 2025 | 136,400.00 | 136,400.00 | 136,400.00 | 136,400.00 | 136,400.00 | -1.87% | - |
| Oct 28, 2025 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | 139,000.00 | -0.86% | - |
| Oct 27, 2025 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | -0.71% | - |
| Oct 24, 2025 | 141,400.00 | 141,400.00 | 141,200.00 | 141,200.00 | 141,200.00 | -0.28% | - |
| Oct 23, 2025 | 141,600.00 | 141,600.00 | 141,600.00 | 141,600.00 | 141,600.00 | -0.14% | - |
| Oct 22, 2025 | 141,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | 141,800.00 | 0.57% | - |
| Oct 21, 2025 | 141,000.00 | 141,000.00 | 141,000.00 | 141,000.00 | 141,000.00 | 0.57% | - |
| Oct 20, 2025 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | -0.28% | - |
| Oct 17, 2025 | 140,600.00 | 140,600.00 | 140,600.00 | 140,600.00 | 140,600.00 | 1.74% | - |
| Oct 16, 2025 | 138,200.00 | 138,200.00 | 138,200.00 | 138,200.00 | 138,200.00 | 0.58% | - |
| Oct 15, 2025 | 137,400.00 | 137,400.00 | 137,400.00 | 137,400.00 | 137,400.00 | -0.72% | - |
| Oct 14, 2025 | 135,800.00 | 138,400.00 | 135,800.00 | 138,400.00 | 138,400.00 | 2.67% | 1 |
| Oct 13, 2025 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | -0.15% | - |
| Oct 10, 2025 | 135,000.00 | 135,000.00 | 135,000.00 | 135,000.00 | 135,000.00 | 4.17% | - |
| Oct 9, 2025 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | - | - |
| Oct 8, 2025 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 1.73% | - |
| Oct 7, 2025 | 127,400.00 | 127,400.00 | 127,400.00 | 127,400.00 | 127,400.00 | 1.11% | - |
| Oct 6, 2025 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | -1.10% | - |
| Oct 3, 2025 | 127,400.00 | 127,400.00 | 127,400.00 | 127,400.00 | 127,400.00 | 1.11% | - |
| Oct 2, 2025 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | -0.63% | - |
| Oct 1, 2025 | 126,800.00 | 126,800.00 | 126,800.00 | 126,800.00 | 126,800.00 | 0.32% | - |
| Sep 30, 2025 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | 126,400.00 | -1.10% | - |
| Sep 29, 2025 | 127,800.00 | 127,800.00 | 127,800.00 | 127,800.00 | 127,800.00 | -0.16% | - |
| Sep 26, 2025 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | -0.93% | - |
| Sep 25, 2025 | 129,200.00 | 129,200.00 | 129,200.00 | 129,200.00 | 129,200.00 | -0.15% | - |
| Sep 24, 2025 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | -0.46% | - |
| Sep 23, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | -1.07% | - |
| Sep 22, 2025 | 131,400.00 | 131,400.00 | 131,400.00 | 131,400.00 | 131,400.00 | 1.39% | - |
| Sep 19, 2025 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 129,600.00 | 1.25% | - |
| Sep 18, 2025 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | -0.47% | - |
| Sep 17, 2025 | 128,600.00 | 128,600.00 | 128,600.00 | 128,600.00 | 128,600.00 | -2.72% | - |
| Sep 16, 2025 | 132,200.00 | 132,200.00 | 132,200.00 | 132,200.00 | 132,200.00 | - | - |
| Sep 15, 2025 | 132,200.00 | 132,200.00 | 132,200.00 | 132,200.00 | 132,200.00 | 0.15% | - |
| Sep 12, 2025 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | -0.30% | - |
| Sep 11, 2025 | 132,400.00 | 132,400.00 | 132,400.00 | 132,400.00 | 132,400.00 | -0.30% | - |
| Sep 10, 2025 | 132,800.00 | 132,800.00 | 132,800.00 | 132,800.00 | 132,800.00 | 0.61% | - |
| Sep 9, 2025 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | - | - |
| Sep 8, 2025 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 132,000.00 | 1.54% | - |
| Sep 5, 2025 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 0.62% | - |
| Sep 4, 2025 | 129,200.00 | 129,200.00 | 129,200.00 | 129,200.00 | 129,200.00 | 2.05% | - |
| Sep 3, 2025 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | -0.16% | - |
| Sep 2, 2025 | 126,800.00 | 126,800.00 | 126,800.00 | 126,800.00 | 126,800.00 | 0.16% | - |
| Sep 1, 2025 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 126,600.00 | 0.64% | - |
| Aug 29, 2025 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | - | - |
| Aug 28, 2025 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | 0.64% | - |
| Aug 27, 2025 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 0.81% | - |
| Aug 26, 2025 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | 124,000.00 | -0.32% | - |
| Aug 25, 2025 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | -0.48% | - |
| Aug 22, 2025 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | -0.79% | - |
| Aug 21, 2025 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 3.45% | - |
| Aug 20, 2025 | 121,800.00 | 121,800.00 | 121,800.00 | 121,800.00 | 121,800.00 | 0.66% | - |
| Aug 19, 2025 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | - | - |
| Aug 18, 2025 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | 121,000.00 | -0.17% | - |
| Aug 15, 2025 | 121,200.00 | 121,200.00 | 121,200.00 | 121,200.00 | 121,200.00 | 0.50% | - |
| Aug 14, 2025 | 120,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | 120,600.00 | -1.15% | - |
| Aug 13, 2025 | 120,600.00 | 122,000.00 | 120,600.00 | 122,000.00 | 122,000.00 | 0.99% | 1 |
| Aug 12, 2025 | 120,800.00 | 120,800.00 | 120,800.00 | 120,800.00 | 120,800.00 | -0.66% | - |
| Aug 11, 2025 | 121,600.00 | 121,600.00 | 121,600.00 | 121,600.00 | 121,600.00 | -2.41% | - |
| Aug 8, 2025 | 124,600.00 | 124,600.00 | 124,600.00 | 124,600.00 | 124,600.00 | 0.65% | 1 |
| Aug 7, 2025 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | 123,800.00 | -1.43% | - |
| Aug 6, 2025 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 0.48% | - |
| Aug 5, 2025 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 1.46% | - |
| Aug 4, 2025 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | 123,200.00 | -2.07% | - |
| Aug 1, 2025 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | 125,800.00 | -0.16% | - |
| Jul 31, 2025 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | -1.41% | - |
| Jul 30, 2025 | 127,800.00 | 127,800.00 | 127,800.00 | 127,800.00 | 127,800.00 | 1.75% | - |
| Jul 29, 2025 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | -2.03% | - |
| Jul 28, 2025 | 128,200.00 | 128,200.00 | 128,200.00 | 128,200.00 | 128,200.00 | -2.14% | - |
| Jul 25, 2025 | 131,000.00 | 131,000.00 | 131,000.00 | 131,000.00 | 131,000.00 | -2.96% | - |
| Jul 24, 2025 | 134,800.00 | 135,000.00 | 134,800.00 | 135,000.00 | 135,000.00 | -0.59% | 1 |
| Jul 23, 2025 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | 135,800.00 | -0.73% | - |
| Jul 22, 2025 | 143,000.00 | 143,000.00 | 136,800.00 | 136,800.00 | 136,800.00 | -4.07% | 1 |
| Jul 21, 2025 | 142,600.00 | 142,600.00 | 142,600.00 | 142,600.00 | 142,600.00 | 0.99% | - |