Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland
· Delayed Price · Currency is CHF 122,400
-400 (-0.33%)
At close: Mar 9, 2026
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 122,800.00 | 123,400.00 | 121,000.00 | 122,400.00 | 122,400.00 | -0.33% | 165 |
| Mar 6, 2026 | 122,200.00 | 122,800.00 | 120,800.00 | 122,800.00 | 122,800.00 | 0.49% | 125 |
| Mar 5, 2026 | 123,600.00 | 124,000.00 | 122,200.00 | 122,200.00 | 122,200.00 | -1.13% | 90 |
| Mar 4, 2026 | 124,000.00 | 124,600.00 | 123,000.00 | 123,600.00 | 123,600.00 | -0.16% | 140 |
| Mar 3, 2026 | 124,400.00 | 125,800.00 | 122,400.00 | 123,800.00 | 123,800.00 | -1.43% | 143 |
| Mar 2, 2026 | 125,000.00 | 127,400.00 | 125,000.00 | 125,600.00 | 125,600.00 | -0.95% | 120 |
| Feb 27, 2026 | 127,000.00 | 127,200.00 | 124,200.00 | 126,800.00 | 126,800.00 | -1.40% | 241 |
| Feb 26, 2026 | 127,800.00 | 129,000.00 | 126,600.00 | 128,600.00 | 128,600.00 | 0.47% | 98 |
| Feb 25, 2026 | 128,800.00 | 129,000.00 | 126,600.00 | 128,000.00 | 128,000.00 | -0.47% | 133 |
| Feb 24, 2026 | 127,400.00 | 130,400.00 | 127,200.00 | 128,600.00 | 128,600.00 | 1.42% | 181 |
| Feb 23, 2026 | 127,000.00 | 127,400.00 | 125,800.00 | 126,800.00 | 126,800.00 | -1.09% | 67 |
| Feb 20, 2026 | 127,200.00 | 128,200.00 | 125,800.00 | 128,200.00 | 128,200.00 | 0.16% | 138 |
| Feb 19, 2026 | 124,000.00 | 128,000.00 | 124,000.00 | 128,000.00 | 128,000.00 | 2.73% | 205 |
| Feb 18, 2026 | 124,800.00 | 125,200.00 | 124,000.00 | 124,600.00 | 124,600.00 | -0.80% | 62 |
| Feb 17, 2026 | 122,400.00 | 125,600.00 | 122,400.00 | 125,600.00 | 125,600.00 | 1.62% | 121 |
| Feb 16, 2026 | 122,800.00 | 124,400.00 | 122,800.00 | 123,600.00 | 123,600.00 | 0.65% | 82 |
| Feb 13, 2026 | 123,200.00 | 124,600.00 | 122,800.00 | 122,800.00 | 122,800.00 | -0.97% | 119 |
| Feb 12, 2026 | 122,000.00 | 124,000.00 | 120,600.00 | 124,000.00 | 124,000.00 | 0.98% | 154 |
| Feb 11, 2026 | 119,000.00 | 122,800.00 | 119,000.00 | 122,800.00 | 122,800.00 | 2.33% | 170 |
| Feb 10, 2026 | 119,800.00 | 120,400.00 | 118,600.00 | 120,000.00 | 120,000.00 | 0.67% | 69 |
| Feb 9, 2026 | 119,600.00 | 119,800.00 | 118,600.00 | 119,200.00 | 119,200.00 | -0.67% | 83 |
| Feb 6, 2026 | 120,000.00 | 120,400.00 | 119,000.00 | 120,000.00 | 120,000.00 | - | 87 |
| Feb 5, 2026 | 116,600.00 | 120,000.00 | 116,200.00 | 120,000.00 | 120,000.00 | 2.04% | 109 |
| Feb 4, 2026 | 115,400.00 | 117,600.00 | 115,000.00 | 117,600.00 | 117,600.00 | 1.55% | 106 |
| Feb 3, 2026 | 116,800.00 | 116,800.00 | 115,200.00 | 115,800.00 | 115,800.00 | -0.69% | 90 |
| Feb 2, 2026 | 115,200.00 | 117,600.00 | 114,800.00 | 116,600.00 | 116,600.00 | 2.28% | 110 |
| Jan 30, 2026 | 113,800.00 | 115,600.00 | 113,800.00 | 114,000.00 | 114,000.00 | -0.70% | 125 |
| Jan 29, 2026 | 112,000.00 | 114,800.00 | 112,000.00 | 114,800.00 | 114,800.00 | 2.14% | 206 |
| Jan 28, 2026 | 112,400.00 | 113,000.00 | 111,400.00 | 112,400.00 | 112,400.00 | -0.35% | 115 |
| Jan 27, 2026 | 112,200.00 | 113,400.00 | 111,800.00 | 112,800.00 | 112,800.00 | 0.18% | 98 |
| Jan 26, 2026 | 113,800.00 | 113,800.00 | 112,000.00 | 112,600.00 | 112,600.00 | -0.88% | 97 |
| Jan 23, 2026 | 112,800.00 | 113,600.00 | 110,800.00 | 113,600.00 | 113,600.00 | - | 153 |
| Jan 22, 2026 | 113,200.00 | 114,000.00 | 113,000.00 | 113,600.00 | 113,600.00 | - | 102 |
| Jan 21, 2026 | 113,400.00 | 114,000.00 | 112,000.00 | 113,600.00 | 113,600.00 | -0.18% | 115 |
| Jan 20, 2026 | 114,600.00 | 115,000.00 | 112,800.00 | 113,800.00 | 113,800.00 | -1.56% | 123 |
| Jan 19, 2026 | 114,600.00 | 115,600.00 | 113,800.00 | 115,600.00 | 115,600.00 | 0.87% | 89 |
| Jan 16, 2026 | 114,800.00 | 115,400.00 | 113,800.00 | 114,600.00 | 114,600.00 | -0.17% | 112 |
| Jan 15, 2026 | 115,200.00 | 115,400.00 | 114,000.00 | 114,800.00 | 114,800.00 | -0.69% | 91 |
| Jan 14, 2026 | 115,200.00 | 115,600.00 | 113,800.00 | 115,600.00 | 115,600.00 | 0.52% | 166 |
| Jan 13, 2026 | 119,400.00 | 119,400.00 | 113,000.00 | 115,000.00 | 115,000.00 | -1.88% | 177 |
| Jan 12, 2026 | 116,600.00 | 118,600.00 | 115,600.00 | 117,200.00 | 117,200.00 | 0.69% | 140 |
| Jan 9, 2026 | 116,000.00 | 116,400.00 | 113,800.00 | 116,400.00 | 116,400.00 | 0.17% | 194 |
| Jan 8, 2026 | 114,800.00 | 116,200.00 | 114,000.00 | 116,200.00 | 116,200.00 | 1.22% | 123 |
| Jan 7, 2026 | 114,600.00 | 114,800.00 | 113,400.00 | 114,800.00 | 114,800.00 | 1.06% | 124 |
| Jan 6, 2026 | 114,400.00 | 114,600.00 | 112,800.00 | 113,600.00 | 113,600.00 | -1.39% | 138 |
| Jan 5, 2026 | 117,200.00 | 117,200.00 | 114,200.00 | 115,200.00 | 115,200.00 | -1.03% | 210 |
| Dec 30, 2025 | 116,200.00 | 117,200.00 | 116,200.00 | 116,400.00 | 116,400.00 | -0.34% | 79 |
| Dec 29, 2025 | 116,600.00 | 117,400.00 | 115,800.00 | 116,800.00 | 116,800.00 | 0.17% | 71 |
| Dec 23, 2025 | 117,000.00 | 117,400.00 | 116,200.00 | 116,600.00 | 116,600.00 | -0.34% | 79 |
| Dec 22, 2025 | 117,600.00 | 117,600.00 | 116,400.00 | 117,000.00 | 117,000.00 | -0.34% | 66 |
| Dec 19, 2025 | 119,000.00 | 119,400.00 | 117,200.00 | 117,400.00 | 117,400.00 | -1.51% | 189 |
| Dec 18, 2025 | 117,200.00 | 119,200.00 | 117,200.00 | 119,200.00 | 119,200.00 | 1.36% | 95 |
| Dec 17, 2025 | 116,000.00 | 118,200.00 | 116,000.00 | 117,600.00 | 117,600.00 | 0.68% | 141 |
| Dec 16, 2025 | 117,000.00 | 117,400.00 | 116,000.00 | 116,800.00 | 116,800.00 | 0.17% | 108 |
| Dec 15, 2025 | 114,400.00 | 117,000.00 | 114,400.00 | 116,600.00 | 116,600.00 | 1.22% | 86 |
| Dec 12, 2025 | 115,000.00 | 115,400.00 | 114,400.00 | 115,200.00 | 115,200.00 | 0.35% | 92 |
| Dec 11, 2025 | 115,800.00 | 115,800.00 | 113,200.00 | 114,800.00 | 114,800.00 | -0.86% | 183 |
| Dec 10, 2025 | 117,000.00 | 117,000.00 | 115,200.00 | 115,800.00 | 115,800.00 | -1.36% | 176 |
| Dec 9, 2025 | 117,600.00 | 117,800.00 | 116,600.00 | 117,400.00 | 117,400.00 | - | 193 |
| Dec 8, 2025 | 116,600.00 | 117,400.00 | 116,000.00 | 117,400.00 | 117,400.00 | 0.51% | 150 |
| Dec 5, 2025 | 119,600.00 | 119,600.00 | 116,800.00 | 116,800.00 | 116,800.00 | -2.34% | 178 |
| Dec 4, 2025 | 118,200.00 | 119,600.00 | 117,200.00 | 119,600.00 | 119,600.00 | 1.53% | 133 |
| Dec 3, 2025 | 117,800.00 | 118,600.00 | 117,200.00 | 117,800.00 | 117,800.00 | -0.67% | 105 |
| Dec 2, 2025 | 117,200.00 | 118,800.00 | 117,200.00 | 118,600.00 | 118,600.00 | 0.34% | 62 |
| Dec 1, 2025 | 119,600.00 | 119,600.00 | 117,400.00 | 118,200.00 | 118,200.00 | -1.17% | 87 |
| Nov 28, 2025 | 119,200.00 | 119,600.00 | 118,000.00 | 119,600.00 | 119,600.00 | 0.17% | 119 |
| Nov 27, 2025 | 119,800.00 | 119,800.00 | 118,600.00 | 119,400.00 | 119,400.00 | -0.67% | 66 |
| Nov 26, 2025 | 120,400.00 | 120,600.00 | 119,600.00 | 120,200.00 | 120,200.00 | -0.17% | 65 |
| Nov 25, 2025 | 120,400.00 | 121,400.00 | 119,400.00 | 120,400.00 | 120,400.00 | 0.50% | 78 |
| Nov 24, 2025 | 120,000.00 | 120,800.00 | 119,000.00 | 119,800.00 | 119,800.00 | 0.17% | 256 |
| Nov 21, 2025 | 120,400.00 | 122,200.00 | 119,600.00 | 119,600.00 | 119,600.00 | -0.99% | 152 |
| Nov 20, 2025 | 122,200.00 | 122,200.00 | 119,400.00 | 120,800.00 | 120,800.00 | -0.66% | 135 |
| Nov 19, 2025 | 121,600.00 | 122,600.00 | 120,600.00 | 121,600.00 | 121,600.00 | 0.83% | 95 |
| Nov 18, 2025 | 122,000.00 | 122,200.00 | 120,600.00 | 120,600.00 | 120,600.00 | -1.63% | 157 |
| Nov 17, 2025 | 125,400.00 | 125,400.00 | 121,600.00 | 122,600.00 | 122,600.00 | -1.76% | 88 |
| Nov 14, 2025 | 127,000.00 | 127,200.00 | 124,200.00 | 124,800.00 | 124,800.00 | -1.89% | 87 |
| Nov 13, 2025 | 127,800.00 | 128,600.00 | 127,000.00 | 127,200.00 | 127,200.00 | -0.47% | 68 |
| Nov 12, 2025 | 126,400.00 | 127,800.00 | 125,600.00 | 127,800.00 | 127,800.00 | 1.11% | 141 |
| Nov 11, 2025 | 124,600.00 | 126,400.00 | 124,600.00 | 126,400.00 | 126,400.00 | 1.28% | 60 |
| Nov 10, 2025 | 125,600.00 | 125,800.00 | 123,400.00 | 124,800.00 | 124,800.00 | -0.16% | 60 |
| Nov 7, 2025 | 123,800.00 | 125,200.00 | 123,600.00 | 125,000.00 | 125,000.00 | 0.32% | 69 |
| Nov 6, 2025 | 125,200.00 | 125,200.00 | 123,400.00 | 124,600.00 | 124,600.00 | 0.16% | 76 |
| Nov 5, 2025 | 125,000.00 | 126,400.00 | 123,600.00 | 124,400.00 | 124,400.00 | - | 99 |
| Nov 4, 2025 | 122,000.00 | 124,800.00 | 122,000.00 | 124,400.00 | 124,400.00 | 1.14% | 118 |
| Nov 3, 2025 | 123,200.00 | 123,600.00 | 122,400.00 | 123,000.00 | 123,000.00 | -0.16% | 68 |
| Oct 31, 2025 | 125,000.00 | 125,400.00 | 122,800.00 | 123,200.00 | 123,200.00 | -0.96% | 88 |
| Oct 30, 2025 | 124,400.00 | 125,000.00 | 123,000.00 | 124,400.00 | 124,400.00 | -0.16% | 105 |
| Oct 29, 2025 | 127,600.00 | 127,600.00 | 124,400.00 | 124,600.00 | 124,600.00 | -2.50% | 83 |
| Oct 28, 2025 | 130,400.00 | 130,400.00 | 126,800.00 | 127,800.00 | 127,800.00 | -1.39% | 111 |
| Oct 27, 2025 | 132,000.00 | 132,000.00 | 129,600.00 | 129,600.00 | 129,600.00 | -1.52% | 97 |
| Oct 24, 2025 | 131,000.00 | 131,600.00 | 130,400.00 | 131,600.00 | 131,600.00 | 0.15% | 51 |
| Oct 23, 2025 | 130,600.00 | 131,800.00 | 130,200.00 | 131,400.00 | 131,400.00 | 0.15% | 66 |
| Oct 22, 2025 | 131,600.00 | 131,800.00 | 129,200.00 | 131,200.00 | 131,200.00 | -0.30% | 98 |
| Oct 21, 2025 | 130,400.00 | 131,600.00 | 130,400.00 | 131,600.00 | 131,600.00 | 0.92% | 48 |
| Oct 20, 2025 | 129,600.00 | 131,600.00 | 129,600.00 | 130,400.00 | 130,400.00 | -0.31% | 69 |
| Oct 17, 2025 | 129,200.00 | 130,800.00 | 129,200.00 | 130,800.00 | 130,800.00 | -0.15% | 54 |
| Oct 16, 2025 | 129,400.00 | 131,600.00 | 128,200.00 | 131,000.00 | 131,000.00 | 0.92% | 113 |
| Oct 15, 2025 | 128,800.00 | 129,800.00 | 127,400.00 | 129,800.00 | 129,800.00 | 0.93% | 97 |
| Oct 14, 2025 | 127,400.00 | 128,800.00 | 127,400.00 | 128,600.00 | 128,600.00 | 0.63% | 63 |
| Oct 13, 2025 | 125,600.00 | 127,800.00 | 125,200.00 | 127,800.00 | 127,800.00 | 1.11% | 58 |