Skip to main content
Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS · Delayed Price · Currency is USD
14.40
-0.32 (-2.17%)
At close: Dec 5, 2025

CHLSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.8114.6613.8114.4014.40-2.17%9,891
Dec 4, 202514.8014.9014.1614.7214.721.83%6,360
Dec 3, 202514.4014.5313.9114.4514.45-1.77%3,872
Dec 2, 202514.3614.8714.3614.7114.711.55%3,096
Dec 1, 202514.0514.9214.0414.4914.49-0.28%8,882
Nov 28, 202514.9114.9114.4114.5314.53-1.69%1,790
Nov 26, 202514.7715.0414.7014.7814.782.46%2,857
Nov 25, 202514.0014.8114.0014.4214.42-1.23%4,327
Nov 24, 202514.7014.7014.6014.6014.60-1.11%2,444
Nov 21, 202514.8114.8114.5914.7614.76-1.18%5,204
Nov 20, 202514.7014.9414.4514.9414.942.12%9,555
Nov 19, 202514.9115.3314.6314.6314.63-0.87%2,913
Nov 18, 202515.1315.1314.6814.7614.76-3.70%4,239
Nov 17, 202515.4015.6214.9715.3315.33-0.39%2,592
Nov 14, 202515.9616.1214.8115.3915.390.75%4,806
Nov 13, 202515.7716.4515.2715.2715.27-3.26%2,661
Nov 12, 202515.3115.8815.3115.7915.795.02%5,175
Nov 11, 202514.8415.8014.8415.0315.033.44%3,950
Nov 10, 202515.5515.5514.5314.5314.53-6.08%2,028
Nov 7, 202514.6015.9114.6015.4715.473.41%4,175
Nov 6, 202515.5015.6514.9614.9614.963.24%9,181
Nov 5, 202515.6115.6114.4114.4914.49-4.39%3,042
Nov 4, 202515.3015.6515.1615.1615.161.47%1,531
Nov 3, 202515.0515.4514.9114.9414.94-2.70%2,673
Oct 31, 202514.7815.3714.7815.3515.350.46%2,417
Oct 30, 202515.5715.5915.1615.2815.28-1.61%4,029
Oct 29, 202516.1716.1715.5315.5315.53-4.46%1,044
Oct 28, 202516.0916.2616.0616.2616.260.59%7,535
Oct 27, 202516.9916.9916.0016.1616.16-4.94%2,894
Oct 24, 202516.5017.0016.2517.0017.003.16%4,405
Oct 23, 202516.1716.4816.1716.4816.480.24%585
Oct 22, 202516.5016.7916.4316.4416.44-1.33%5,210
Oct 21, 202516.7516.9716.5016.6616.66-0.38%2,732
Oct 20, 202516.9517.0016.7316.7316.731.24%1,845
Oct 17, 202516.2016.5916.2016.5216.52-0.27%15,692
Oct 16, 202516.4516.5716.4516.5716.570.42%1,335
Oct 15, 202516.5016.5016.4316.5016.500.15%2,423
Oct 14, 202516.5416.5416.1116.4716.471.29%4,410
Oct 13, 202516.3616.3616.0216.2616.262.65%2,514
Oct 10, 202515.7315.8415.2115.8415.841.12%6,197
Oct 9, 202515.5215.8915.0515.6715.671.65%2,779
Oct 8, 202515.4515.4514.6415.4115.414.40%39,296
Oct 7, 202515.0515.7414.5914.7614.76-2.57%5,860
Oct 6, 202515.1215.3815.0115.1515.151.68%3,096
Oct 3, 202514.9314.9314.9014.9014.900.68%2,555
Oct 2, 202514.9314.9314.8014.8014.80-0.97%1,489
Oct 1, 202515.0015.0014.9514.9514.95-2.26%834
Sep 30, 202515.1515.2915.1515.2915.29-0.16%13,525
Sep 29, 202515.4415.4415.0915.3215.322.94%2,623
Sep 26, 202515.1615.6814.6414.8814.88-2.44%16,155
Sep 25, 202515.2115.5115.2115.2515.25-1.55%6,227
Sep 24, 202515.3415.8714.8715.4915.490.72%6,697
Sep 23, 202515.3015.3815.3015.3815.38-1.47%2,906
Sep 22, 202516.0816.0815.4215.6115.61-2.62%31,033
Sep 19, 202514.8716.0314.8716.0316.033.19%4,592
Sep 18, 202516.0016.0014.9415.5415.54-1.11%3,527
Sep 17, 202514.9415.7114.9415.7115.712.28%2,772
Sep 16, 202515.6015.9815.3115.3615.36-5.82%6,479
Sep 15, 202515.1616.3515.1616.3116.310.18%5,112
Sep 12, 202515.6116.2815.1516.2816.280.56%2,745
Sep 11, 202515.7416.1915.7416.1916.191.44%1,562
Sep 10, 202515.1416.4115.1415.9615.960.63%3,159
Sep 9, 202515.8615.8615.8615.8615.86-0.88%654
Sep 8, 202515.9916.1115.9616.0016.001.37%4,032
Sep 5, 202515.5615.8515.5615.7915.791.15%13,764
Sep 4, 202515.5315.9915.0615.6115.610.30%2,781
Sep 3, 202515.3015.5615.1915.5615.562.39%1,488
Sep 2, 202515.3015.3015.0515.2015.20-0.43%13,379
Aug 29, 202515.1815.2614.8215.2615.262.69%3,866
Aug 28, 202514.8115.0514.8114.8614.86-2.19%3,628
Aug 27, 202515.2615.2614.6915.1915.192.86%192,512
Aug 26, 202514.6015.1514.6014.7714.77-0.61%5,186
Aug 25, 202514.6115.1514.4414.8614.860.51%4,282
Aug 22, 202514.9214.9414.6414.7914.791.97%4,177
Aug 21, 202514.0714.7614.0714.5014.50-1.89%8,241
Aug 20, 202514.1214.9314.1214.7814.782.50%7,482
Aug 19, 202514.4414.4414.1314.4214.421.84%3,051
Aug 18, 202514.1614.5014.0014.1614.16-0.35%10,188
Aug 15, 202514.3214.6514.2114.2114.210.04%2,426
Aug 14, 202514.5814.5913.5014.2114.21-0.11%2,294
Aug 13, 202513.8114.2213.6414.2214.220.64%2,831
Aug 12, 202514.1314.2714.0614.1314.13-1.51%1,472
Aug 11, 202514.5514.6414.2814.3514.35-1.40%5,980
Aug 8, 202513.8314.6613.8314.5514.553.19%7,864
Aug 7, 202514.5514.6514.1014.1014.10-2.76%5,197
Aug 6, 202514.6114.8814.0714.5014.502.84%7,334
Aug 5, 202515.0315.0314.1014.1014.10-5.24%6,859
Aug 4, 202514.7814.9113.8414.8814.882.13%2,963
Aug 1, 202513.7814.9913.7814.5714.57-1.42%12,142
Jul 31, 202514.9514.9514.3914.7814.780.68%8,920
Jul 30, 202514.5914.7714.3214.6814.68-1.94%3,596
Jul 29, 202514.7214.9714.4914.9714.971.70%3,527
Jul 28, 202514.9114.9314.7214.7214.72-3.73%6,364
Jul 25, 202515.2915.2915.0515.2915.29-1.29%2,219
Jul 24, 202515.3215.6515.3215.4915.49-2.70%3,013
Jul 23, 202515.6515.9215.3415.9215.920.22%3,041
Jul 22, 202515.8015.8915.7415.8915.89-6.01%4,639
Jul 21, 202516.8216.9616.6816.9016.900.36%9,772
Jul 18, 202516.9116.9516.8416.8416.840.27%5,371
Jul 17, 202516.4816.8016.4816.8016.801.91%1,774