Skip to main content
Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS · Delayed Price · Currency is USD
15.51
+0.46 (3.06%)
Mar 5, 2026, 2:56 PM EST

CHLSY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202616.0816.2115.0515.0515.05-3.59%1,996
Mar 3, 202615.3615.8015.2015.6115.61-5.74%6,631
Mar 2, 202615.9016.5615.5616.5616.56-2.01%4,071
Feb 27, 202616.9116.9115.8316.9016.902.24%1,241
Feb 26, 202616.3916.5716.3016.5316.53-1.02%3,043
Feb 25, 202616.8716.8716.0016.7016.70-3,522
Feb 24, 202616.7116.7116.5816.7016.705.16%2,416
Feb 23, 202616.2416.3415.8815.8815.88-2.25%2,009
Feb 20, 202616.3816.3816.2516.2516.25-0.82%1,555
Feb 19, 202615.9216.5315.6116.3816.381.55%17,950
Feb 18, 202615.6616.1315.3916.1316.13-0.06%6,690
Feb 17, 202615.2416.5015.2416.1416.145.28%2,469
Feb 13, 202616.1016.1915.3315.3315.335.29%7,480
Feb 12, 202615.2015.7614.5614.5614.56-3.95%2,084
Feb 11, 202615.2515.9414.5615.1615.160.54%2,126
Feb 10, 202614.9515.5914.7715.0815.08-1.77%2,409
Feb 9, 202614.5515.3514.4415.3515.355.14%6,744
Feb 6, 202614.8915.2114.6014.6014.600.21%3,305
Feb 5, 202614.6214.7314.2314.5714.570.59%3,821
Feb 4, 202614.4614.7214.2514.4914.490.35%12,580
Feb 3, 202614.3314.5814.3114.4414.44-0.52%6,868
Feb 2, 202614.3014.6714.1414.5114.511.97%3,544
Jan 30, 202614.0714.3813.9014.2314.23-1.39%16,307
Jan 29, 202614.4314.4314.0314.4314.432.43%2,586
Jan 28, 202614.2214.2214.0314.0914.090.63%3,302
Jan 27, 202614.5614.5814.0014.0014.001.82%5,585
Jan 26, 202614.0014.4213.3813.7513.75-1.36%5,849
Jan 23, 202613.7013.9413.3513.9413.94-0.58%12,018
Jan 22, 202614.0014.1613.8014.0214.021.60%6,817
Jan 21, 202613.8713.9513.7413.8013.80-3.29%2,548
Jan 20, 202613.1314.2713.1314.2714.274.31%6,974
Jan 16, 202613.6613.8813.3913.6813.68-3.39%14,204
Jan 15, 202613.6614.1613.6614.1614.161.29%3,490
Jan 14, 202613.7214.3013.2413.9813.982.57%6,331
Jan 13, 202614.0414.0413.5913.6313.63-6.00%3,598
Jan 12, 202614.5014.6414.1914.5014.503.46%3,360
Jan 9, 202613.7914.1113.7914.0214.02-3.48%2,148
Jan 8, 202614.4214.5213.9514.5214.521.54%9,123
Jan 7, 202614.2514.3014.0114.3014.301.20%4,270
Jan 6, 202614.1414.2513.9514.1314.130.11%5,533
Jan 5, 202614.3114.5214.0514.1214.12-4.69%4,180
Jan 2, 202614.5014.8614.3614.8114.812.85%13,318
Dec 31, 202514.6114.6114.4014.4014.40-3.36%1,015
Dec 30, 202514.5514.9114.1614.9014.902.44%2,279
Dec 29, 202514.4814.9614.0414.5514.553.01%3,716
Dec 26, 202514.1214.8014.1214.1214.12-4.57%5,590
Dec 24, 202514.1615.2214.1614.8014.800.93%2,257
Dec 23, 202515.1615.1614.6514.6614.66-2.70%2,393
Dec 22, 202513.9015.1913.9015.0715.073.91%10,160
Dec 19, 202514.8015.0714.5014.5014.50-0.41%7,834
Dec 18, 202514.6014.6014.5614.5614.563.93%1,166
Dec 17, 202514.8714.8714.0114.0114.011.82%14,853
Dec 16, 202514.6614.9113.7113.7613.76-5.04%20,139
Dec 15, 202514.2914.9713.9614.4914.495.31%4,682
Dec 12, 202514.2114.2313.7613.7613.76-5.49%6,173
Dec 11, 202514.1914.5713.8214.5614.561.75%4,431
Dec 10, 202514.3514.6914.3114.3114.31-0.57%4,939
Dec 9, 202514.3914.5214.3014.3914.390.19%5,830
Dec 8, 202514.7914.7914.1114.3714.37-0.21%10,074
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