Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland
· Delayed Price · Currency is CHF 116,800
-2,800 (-2.34%)
At close: Dec 5, 2025
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 126,800.00 | 127,400.00 | 125,600.00 | 126,400.00 | 126,400.00 | -0.32% | 109 |
| Oct 9, 2025 | 123,000.00 | 126,800.00 | 123,000.00 | 126,800.00 | 126,800.00 | 3.59% | 181 |
| Oct 8, 2025 | 121,200.00 | 122,800.00 | 121,200.00 | 122,400.00 | 122,400.00 | 0.82% | 61 |
| Oct 7, 2025 | 119,200.00 | 121,400.00 | 119,200.00 | 121,400.00 | 121,400.00 | 1.68% | 95 |
| Oct 6, 2025 | 118,800.00 | 119,400.00 | 117,600.00 | 119,400.00 | 119,400.00 | 0.84% | 106 |
| Oct 3, 2025 | 120,000.00 | 120,800.00 | 118,400.00 | 118,400.00 | 118,400.00 | -1.33% | 151 |
| Oct 2, 2025 | 119,000.00 | 120,000.00 | 118,400.00 | 120,000.00 | 120,000.00 | 1.18% | 78 |
| Oct 1, 2025 | 120,000.00 | 120,000.00 | 117,200.00 | 118,600.00 | 118,600.00 | -0.84% | 117 |
| Sep 30, 2025 | 119,400.00 | 119,600.00 | 118,200.00 | 119,600.00 | 119,600.00 | - | 121 |
| Sep 29, 2025 | 120,000.00 | 120,000.00 | 119,000.00 | 119,600.00 | 119,600.00 | -0.50% | 102 |
| Sep 26, 2025 | 119,600.00 | 120,800.00 | 119,600.00 | 120,200.00 | 120,200.00 | 0.67% | 52 |
| Sep 25, 2025 | 121,200.00 | 121,200.00 | 119,400.00 | 119,400.00 | 119,400.00 | -1.32% | 63 |
| Sep 24, 2025 | 120,800.00 | 121,600.00 | 120,600.00 | 121,000.00 | 121,000.00 | 0.17% | 55 |
| Sep 23, 2025 | 121,600.00 | 122,400.00 | 120,200.00 | 120,800.00 | 120,800.00 | -0.33% | 72 |
| Sep 22, 2025 | 123,000.00 | 123,200.00 | 121,200.00 | 121,200.00 | 121,200.00 | -1.46% | 83 |
| Sep 19, 2025 | 120,800.00 | 123,000.00 | 120,000.00 | 123,000.00 | 123,000.00 | 0.99% | 397 |
| Sep 18, 2025 | 120,800.00 | 122,400.00 | 120,800.00 | 121,800.00 | 121,800.00 | 1.33% | 104 |
| Sep 17, 2025 | 121,200.00 | 122,400.00 | 120,200.00 | 120,200.00 | 120,200.00 | -0.83% | 61 |
| Sep 16, 2025 | 124,000.00 | 124,000.00 | 121,200.00 | 121,200.00 | 121,200.00 | -2.57% | 67 |
| Sep 15, 2025 | 124,800.00 | 124,800.00 | 123,200.00 | 124,400.00 | 124,400.00 | -0.32% | 89 |
| Sep 12, 2025 | 125,000.00 | 125,800.00 | 124,200.00 | 124,800.00 | 124,800.00 | 0.16% | 55 |
| Sep 11, 2025 | 125,000.00 | 125,400.00 | 124,200.00 | 124,600.00 | 124,600.00 | - | 52 |
| Sep 10, 2025 | 125,200.00 | 126,000.00 | 124,000.00 | 124,600.00 | 124,600.00 | -0.48% | 90 |
| Sep 9, 2025 | 125,200.00 | 125,200.00 | 124,200.00 | 125,200.00 | 125,200.00 | 0.64% | 93 |
| Sep 8, 2025 | 124,600.00 | 125,000.00 | 123,800.00 | 124,400.00 | 124,400.00 | -0.16% | 90 |
| Sep 5, 2025 | 123,200.00 | 125,000.00 | 123,200.00 | 124,600.00 | 124,600.00 | 0.97% | 96 |
| Sep 4, 2025 | 123,000.00 | 125,000.00 | 122,800.00 | 123,400.00 | 123,400.00 | 0.82% | 106 |
| Sep 3, 2025 | 119,400.00 | 122,400.00 | 119,400.00 | 122,400.00 | 122,400.00 | 2.17% | 119 |
| Sep 2, 2025 | 120,000.00 | 120,000.00 | 117,600.00 | 119,800.00 | 119,800.00 | -0.33% | 146 |
| Sep 1, 2025 | 119,400.00 | 120,600.00 | 119,400.00 | 120,200.00 | 120,200.00 | 0.33% | 79 |
| Aug 29, 2025 | 119,000.00 | 119,800.00 | 118,200.00 | 119,800.00 | 119,800.00 | 0.67% | 95 |
| Aug 28, 2025 | 119,200.00 | 119,400.00 | 117,600.00 | 119,000.00 | 119,000.00 | 0.34% | 107 |
| Aug 27, 2025 | 117,400.00 | 119,200.00 | 117,400.00 | 118,600.00 | 118,600.00 | 0.34% | 89 |
| Aug 26, 2025 | 117,000.00 | 119,400.00 | 117,000.00 | 118,200.00 | 118,200.00 | 0.68% | 246 |
| Aug 25, 2025 | 117,200.00 | 119,400.00 | 117,200.00 | 117,400.00 | 117,400.00 | -0.68% | 85 |
| Aug 22, 2025 | 119,000.00 | 119,600.00 | 118,000.00 | 118,200.00 | 118,200.00 | -0.34% | 75 |
| Aug 21, 2025 | 119,200.00 | 119,200.00 | 118,000.00 | 118,600.00 | 118,600.00 | -0.67% | 85 |
| Aug 20, 2025 | 116,200.00 | 120,200.00 | 116,200.00 | 119,400.00 | 119,400.00 | 3.11% | 135 |
| Aug 19, 2025 | 115,000.00 | 116,400.00 | 114,600.00 | 115,800.00 | 115,800.00 | 0.70% | 65 |
| Aug 18, 2025 | 115,400.00 | 115,400.00 | 114,400.00 | 115,000.00 | 115,000.00 | -0.35% | 53 |
| Aug 15, 2025 | 115,600.00 | 115,800.00 | 114,800.00 | 115,400.00 | 115,400.00 | 0.17% | 67 |
| Aug 14, 2025 | 115,000.00 | 115,800.00 | 114,400.00 | 115,200.00 | 115,200.00 | 0.52% | 88 |
| Aug 13, 2025 | 113,400.00 | 115,400.00 | 113,400.00 | 114,600.00 | 114,600.00 | 0.17% | 64 |
| Aug 12, 2025 | 115,400.00 | 115,400.00 | 113,600.00 | 114,400.00 | 114,400.00 | -1.04% | 131 |
| Aug 11, 2025 | 117,000.00 | 117,000.00 | 115,400.00 | 115,600.00 | 115,600.00 | -0.52% | 43 |
| Aug 8, 2025 | 117,400.00 | 117,800.00 | 116,200.00 | 116,200.00 | 116,200.00 | -1.19% | 80 |
| Aug 7, 2025 | 116,200.00 | 118,000.00 | 116,200.00 | 117,600.00 | 117,600.00 | 0.86% | 102 |
| Aug 6, 2025 | 118,000.00 | 118,000.00 | 116,400.00 | 116,600.00 | 116,600.00 | -0.85% | 68 |
| Aug 5, 2025 | 117,200.00 | 118,600.00 | 117,000.00 | 117,600.00 | 117,600.00 | - | 99 |
| Aug 4, 2025 | 115,000.00 | 118,000.00 | 114,200.00 | 117,600.00 | 117,600.00 | -1.18% | 196 |
| Jul 31, 2025 | 118,600.00 | 120,000.00 | 118,600.00 | 119,000.00 | 119,000.00 | 0.68% | 110 |
| Jul 30, 2025 | 120,800.00 | 121,000.00 | 118,200.00 | 118,200.00 | 118,200.00 | -1.50% | 83 |
| Jul 29, 2025 | 119,200.00 | 120,400.00 | 117,600.00 | 120,000.00 | 120,000.00 | 1.69% | 83 |
| Jul 28, 2025 | 120,000.00 | 120,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | -1.67% | 99 |
| Jul 25, 2025 | 123,200.00 | 123,400.00 | 119,200.00 | 120,000.00 | 120,000.00 | -2.91% | 223 |
| Jul 24, 2025 | 125,000.00 | 125,800.00 | 123,200.00 | 123,600.00 | 123,600.00 | -1.59% | 111 |
| Jul 23, 2025 | 127,200.00 | 127,200.00 | 123,800.00 | 125,600.00 | 125,600.00 | -0.48% | 234 |
| Jul 22, 2025 | 132,400.00 | 134,000.00 | 124,600.00 | 126,200.00 | 126,200.00 | -6.38% | 351 |
| Jul 21, 2025 | 134,000.00 | 134,800.00 | 133,400.00 | 134,800.00 | 134,800.00 | 0.45% | 91 |
| Jul 18, 2025 | 133,000.00 | 134,200.00 | 133,000.00 | 134,200.00 | 134,200.00 | 0.90% | 96 |