Chocoladefabriken Lindt & Sprüngli AG (FRA:LSPP)
Germany
· Delayed Price · Currency is EUR 12,630
+100 (0.80%)
At close: Dec 4, 2025
FRA:LSPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12,500.00 | 12,630.00 | 12,500.00 | 12,630.00 | 12,630.00 | 0.80% | 1 |
| Dec 3, 2025 | 12,570.00 | 12,570.00 | 12,510.00 | 12,530.00 | 12,530.00 | 0.32% | 6 |
| Dec 2, 2025 | 12,570.00 | 12,570.00 | 12,490.00 | 12,490.00 | 12,490.00 | -0.40% | 1 |
| Dec 1, 2025 | 12,630.00 | 12,700.00 | 12,500.00 | 12,540.00 | 12,540.00 | -1.49% | 15 |
| Nov 28, 2025 | 12,710.00 | 12,730.00 | 12,540.00 | 12,730.00 | 12,730.00 | 0.08% | 4 |
| Nov 27, 2025 | 12,700.00 | 12,730.00 | 12,670.00 | 12,720.00 | 12,720.00 | -0.47% | 3 |
| Nov 26, 2025 | 12,840.00 | 12,840.00 | 12,780.00 | 12,780.00 | 12,780.00 | 0.39% | 1 |
| Nov 25, 2025 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | 12,730.00 | -0.78% | - |
| Nov 24, 2025 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | 12,830.00 | 0.47% | - |
| Nov 21, 2025 | 12,770.00 | 12,770.00 | 12,770.00 | 12,770.00 | 12,770.00 | -1.84% | - |
| Nov 20, 2025 | 13,010.00 | 13,010.00 | 13,010.00 | 13,010.00 | 13,010.00 | 1.01% | 3 |
| Nov 19, 2025 | 12,880.00 | 12,880.00 | 12,880.00 | 12,880.00 | 12,880.00 | -0.92% | - |
| Nov 18, 2025 | 13,070.00 | 13,070.00 | 13,000.00 | 13,000.00 | 13,000.00 | -3.56% | 1 |
| Nov 17, 2025 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | -1.17% | - |
| Nov 14, 2025 | 13,780.00 | 13,780.00 | 13,640.00 | 13,640.00 | 13,640.00 | -0.87% | 1 |
| Nov 13, 2025 | 13,780.00 | 13,780.00 | 13,750.00 | 13,760.00 | 13,760.00 | 0.58% | 3 |
| Nov 12, 2025 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 1.94% | 10 |
| Nov 11, 2025 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | -1.25% | - |
| Nov 10, 2025 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | 2.49% | - |
| Nov 7, 2025 | 13,360.00 | 13,360.00 | 13,260.00 | 13,260.00 | 13,260.00 | -0.38% | 24 |
| Nov 6, 2025 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | 13,310.00 | -0.52% | - |
| Nov 5, 2025 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | 0.75% | - |
| Nov 4, 2025 | 13,150.00 | 13,280.00 | 13,150.00 | 13,280.00 | 13,280.00 | -0.82% | 3 |
| Nov 3, 2025 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | 13,390.00 | -0.74% | 2 |
| Oct 31, 2025 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | - | - |
| Oct 30, 2025 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | -3.57% | - |
| Oct 29, 2025 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | 13,990.00 | -0.07% | - |
| Oct 28, 2025 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.23% | 1 |
| Oct 27, 2025 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 0.35% | - |
| Oct 24, 2025 | 14,360.00 | 14,360.00 | 14,270.00 | 14,270.00 | 14,270.00 | -0.21% | 1 |
| Oct 23, 2025 | 14,340.00 | 14,340.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.90% | 2 |
| Oct 22, 2025 | 14,370.00 | 14,430.00 | 14,370.00 | 14,430.00 | 14,430.00 | 0.07% | 3 |
| Oct 21, 2025 | 14,370.00 | 14,450.00 | 14,370.00 | 14,420.00 | 14,420.00 | 0.56% | 3 |
| Oct 20, 2025 | 14,300.00 | 14,340.00 | 14,300.00 | 14,340.00 | 14,340.00 | 1.06% | 4 |
| Oct 17, 2025 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 14,190.00 | 0.57% | - |
| Oct 16, 2025 | 14,200.00 | 14,200.00 | 14,110.00 | 14,110.00 | 14,110.00 | 0.21% | 1 |
| Oct 15, 2025 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,080.00 | 1.81% | - |
| Oct 14, 2025 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | 13,830.00 | 0.51% | - |
| Oct 13, 2025 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | 0.36% | - |
| Oct 10, 2025 | 13,750.00 | 13,810.00 | 13,710.00 | 13,710.00 | 13,710.00 | -0.29% | 2 |
| Oct 9, 2025 | 13,370.00 | 13,750.00 | 13,370.00 | 13,750.00 | 13,750.00 | 3.15% | 2 |
| Oct 8, 2025 | 13,140.00 | 13,330.00 | 13,140.00 | 13,330.00 | 13,330.00 | 3.33% | 1 |
| Oct 7, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.70% | - |
| Oct 6, 2025 | 12,810.00 | 12,810.00 | 12,810.00 | 12,810.00 | 12,810.00 | -0.08% | - |
| Oct 3, 2025 | 12,960.00 | 13,020.00 | 12,820.00 | 12,820.00 | 12,820.00 | - | 5 |
| Oct 2, 2025 | 12,790.00 | 12,820.00 | 12,790.00 | 12,820.00 | 12,820.00 | -1.31% | 4 |
| Oct 1, 2025 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | -0.31% | - |
| Sep 30, 2025 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | -0.31% | - |
| Sep 29, 2025 | 13,150.00 | 13,150.00 | 13,070.00 | 13,070.00 | 13,070.00 | -0.83% | 5 |
| Sep 26, 2025 | 13,080.00 | 13,180.00 | 13,080.00 | 13,180.00 | 13,180.00 | 0.61% | 14 |
| Sep 25, 2025 | 13,210.00 | 13,210.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.83% | 3 |
| Sep 24, 2025 | 13,190.00 | 13,210.00 | 13,190.00 | 13,210.00 | 13,210.00 | -1.05% | 1 |
| Sep 23, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 0.07% | - |
| Sep 22, 2025 | 13,410.00 | 13,410.00 | 13,340.00 | 13,340.00 | 13,340.00 | 0.38% | 15 |
| Sep 19, 2025 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 13,290.00 | 0.83% | - |
| Sep 18, 2025 | 13,180.00 | 13,180.00 | 13,180.00 | 13,180.00 | 13,180.00 | -0.15% | - |
| Sep 17, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | - |
| Sep 16, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.22% | 3 |
| Sep 15, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.74% | 1 |
| Sep 12, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1.49% | - |
| Sep 11, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.19% | - |
| Sep 10, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 0.74% | - |
| Sep 9, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | - |
| Sep 8, 2025 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.49% | 4 |
| Sep 5, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.75% | - |
| Sep 4, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.76% | - |
| Sep 3, 2025 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 1 |
| Sep 2, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 2 |
| Sep 1, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.56% | - |
| Aug 29, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | - |
| Aug 28, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.78% | - |
| Aug 27, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Aug 26, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1.59% | 2 |
| Aug 25, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | - |
| Aug 22, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | - |
| Aug 21, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 1 |
| Aug 20, 2025 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 4.07% | 1 |
| Aug 19, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 1 |
| Aug 18, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | - |
| Aug 15, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1 |
| Aug 14, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 2 |
| Aug 13, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 5 |
| Aug 12, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 1 |
| Aug 11, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 16 |
| Aug 8, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1 |
| Aug 7, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 4 |
| Aug 6, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.56% | 1 |
| Aug 5, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 0.79% | 2 |
| Aug 4, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 2 |
| Aug 1, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 1 |
| Jul 31, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 2 |
| Jul 30, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.56% | - |
| Jul 29, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | - |
| Jul 28, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 2 |
| Jul 25, 2025 | 13,200.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | -3.73% | 11 |
| Jul 24, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | - |
| Jul 23, 2025 | 13,600.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | -2.16% | 3 |
| Jul 22, 2025 | 14,600.00 | 14,600.00 | 13,696.00 | 13,696.00 | 13,696.00 | -5.54% | 1 |
| Jul 21, 2025 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 1 |
| Jul 18, 2025 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 3 |