Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland
· Delayed Price · Currency is CHF 100,100
-800 (-0.79%)
Apr 28, 2026, 5:30 PM CET
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100,300.00 | 101,700.00 | 100,100.00 | 100,100.00 | 100,100.00 | -0.79% | 135 |
| Apr 27, 2026 | 102,000.00 | 103,000.00 | 100,200.00 | 100,900.00 | 100,900.00 | -1.08% | 176 |
| Apr 24, 2026 | 102,600.00 | 103,700.00 | 101,800.00 | 102,000.00 | 102,000.00 | -1.45% | 111 |
| Apr 23, 2026 | 101,200.00 | 103,500.00 | 101,000.00 | 103,500.00 | 103,500.00 | 2.27% | 199 |
| Apr 22, 2026 | 102,800.00 | 102,800.00 | 100,300.00 | 101,200.00 | 101,200.00 | -1.56% | 299 |
| Apr 21, 2026 | 105,600.00 | 105,600.00 | 102,200.00 | 102,800.00 | 102,800.00 | -3.29% | 240 |
| Apr 20, 2026 | 106,400.00 | 106,400.00 | 104,800.00 | 106,300.00 | 106,300.00 | -0.65% | 173 |
| Apr 17, 2026 | 104,500.00 | 107,000.00 | 104,500.00 | 107,000.00 | 105,200.00 | 1.90% | 191 |
| Apr 16, 2026 | 106,000.00 | 106,100.00 | 104,400.00 | 105,000.00 | 103,233.64 | -1.50% | 233 |
| Apr 15, 2026 | 108,200.00 | 108,200.00 | 106,000.00 | 106,600.00 | 104,806.73 | -1.39% | 192 |
| Apr 14, 2026 | 108,700.00 | 109,400.00 | 107,400.00 | 108,100.00 | 106,281.50 | -0.09% | 162 |
| Apr 13, 2026 | 108,100.00 | 110,000.00 | 108,100.00 | 108,200.00 | 106,379.81 | -1.01% | 110 |
| Apr 10, 2026 | 110,900.00 | 110,900.00 | 108,100.00 | 109,300.00 | 107,461.31 | -1.35% | 140 |
| Apr 9, 2026 | 111,600.00 | 112,200.00 | 110,400.00 | 110,800.00 | 108,936.07 | -1.42% | 98 |
| Apr 8, 2026 | 113,400.00 | 113,400.00 | 110,400.00 | 112,400.00 | 110,509.16 | 1.81% | 142 |
| Apr 7, 2026 | 113,400.00 | 114,200.00 | 110,400.00 | 110,400.00 | 108,542.80 | -2.13% | 149 |
| Apr 2, 2026 | 112,200.00 | 113,400.00 | 112,200.00 | 112,800.00 | 110,902.43 | -0.18% | 57 |
| Apr 1, 2026 | 114,000.00 | 114,000.00 | 112,000.00 | 113,000.00 | 111,099.07 | -1.05% | 131 |
| Mar 31, 2026 | 113,600.00 | 114,200.00 | 112,800.00 | 114,200.00 | 112,278.88 | 0.88% | 140 |
| Mar 30, 2026 | 111,600.00 | 113,200.00 | 111,400.00 | 113,200.00 | 111,295.70 | 1.43% | 129 |
| Mar 27, 2026 | 111,600.00 | 111,600.00 | 109,400.00 | 111,600.00 | 109,722.62 | 0.54% | 112 |
| Mar 26, 2026 | 109,400.00 | 111,200.00 | 109,400.00 | 111,000.00 | 109,132.71 | 1.28% | 92 |
| Mar 25, 2026 | 110,800.00 | 111,000.00 | 109,600.00 | 109,600.00 | 107,756.26 | -0.36% | 175 |
| Mar 24, 2026 | 108,800.00 | 110,200.00 | 108,800.00 | 110,000.00 | 108,149.53 | 1.48% | 108 |
| Mar 23, 2026 | 108,200.00 | 110,200.00 | 107,400.00 | 108,400.00 | 106,576.45 | - | 135 |
| Mar 20, 2026 | 109,200.00 | 109,400.00 | 107,800.00 | 108,400.00 | 106,576.45 | 0.74% | 252 |
| Mar 19, 2026 | 110,400.00 | 110,600.00 | 107,600.00 | 107,600.00 | 105,789.91 | -2.36% | 171 |
| Mar 18, 2026 | 113,600.00 | 113,600.00 | 109,400.00 | 110,200.00 | 108,346.17 | -2.30% | 160 |
| Mar 17, 2026 | 113,400.00 | 113,800.00 | 112,400.00 | 112,800.00 | 110,902.43 | - | 112 |
| Mar 16, 2026 | 116,200.00 | 116,200.00 | 112,800.00 | 112,800.00 | 110,902.43 | -2.93% | 163 |
| Mar 13, 2026 | 114,600.00 | 116,200.00 | 114,400.00 | 116,200.00 | 114,245.23 | 0.69% | 150 |
| Mar 12, 2026 | 112,000.00 | 115,600.00 | 111,400.00 | 115,400.00 | 113,458.69 | 3.59% | 219 |
| Mar 11, 2026 | 112,600.00 | 112,600.00 | 110,400.00 | 111,400.00 | 109,525.98 | -0.54% | 255 |
| Mar 10, 2026 | 116,000.00 | 117,000.00 | 111,600.00 | 112,000.00 | 110,115.89 | -8.50% | 618 |
| Mar 9, 2026 | 122,800.00 | 123,400.00 | 121,000.00 | 122,400.00 | 120,340.93 | -0.33% | 165 |
| Mar 6, 2026 | 122,200.00 | 122,800.00 | 120,800.00 | 122,800.00 | 120,734.21 | 0.49% | 125 |
| Mar 5, 2026 | 123,600.00 | 124,000.00 | 122,200.00 | 122,200.00 | 120,144.30 | -1.13% | 90 |
| Mar 4, 2026 | 124,000.00 | 124,600.00 | 123,000.00 | 123,600.00 | 121,520.75 | -0.16% | 140 |
| Mar 3, 2026 | 124,400.00 | 125,800.00 | 122,400.00 | 123,800.00 | 121,717.38 | -1.43% | 143 |
| Mar 2, 2026 | 125,000.00 | 127,400.00 | 125,000.00 | 125,600.00 | 123,487.10 | -0.95% | 120 |
| Feb 27, 2026 | 127,000.00 | 127,200.00 | 124,200.00 | 126,800.00 | 124,666.92 | -1.40% | 241 |
| Feb 26, 2026 | 127,800.00 | 129,000.00 | 126,600.00 | 128,600.00 | 126,436.64 | 0.47% | 98 |
| Feb 25, 2026 | 128,800.00 | 129,000.00 | 126,600.00 | 128,000.00 | 125,846.73 | -0.47% | 133 |
| Feb 24, 2026 | 127,400.00 | 130,400.00 | 127,200.00 | 128,600.00 | 126,436.64 | 1.42% | 181 |
| Feb 23, 2026 | 127,000.00 | 127,400.00 | 125,800.00 | 126,800.00 | 124,666.92 | -1.09% | 67 |
| Feb 20, 2026 | 127,200.00 | 128,200.00 | 125,800.00 | 128,200.00 | 126,043.36 | 0.16% | 138 |
| Feb 19, 2026 | 124,000.00 | 128,000.00 | 124,000.00 | 128,000.00 | 125,846.73 | 2.73% | 205 |
| Feb 18, 2026 | 124,800.00 | 125,200.00 | 124,000.00 | 124,600.00 | 122,503.93 | -0.80% | 62 |
| Feb 17, 2026 | 122,400.00 | 125,600.00 | 122,400.00 | 125,600.00 | 123,487.10 | 1.62% | 121 |
| Feb 16, 2026 | 122,800.00 | 124,400.00 | 122,800.00 | 123,600.00 | 121,520.75 | 0.65% | 82 |
| Feb 13, 2026 | 123,200.00 | 124,600.00 | 122,800.00 | 122,800.00 | 120,734.21 | -0.97% | 119 |
| Feb 12, 2026 | 122,000.00 | 124,000.00 | 120,600.00 | 124,000.00 | 121,914.02 | 0.98% | 154 |
| Feb 11, 2026 | 119,000.00 | 122,800.00 | 119,000.00 | 122,800.00 | 120,734.21 | 2.33% | 170 |
| Feb 10, 2026 | 119,800.00 | 120,400.00 | 118,600.00 | 120,000.00 | 117,981.31 | 0.67% | 69 |
| Feb 9, 2026 | 119,600.00 | 119,800.00 | 118,600.00 | 119,200.00 | 117,194.77 | -0.67% | 83 |
| Feb 6, 2026 | 120,000.00 | 120,400.00 | 119,000.00 | 120,000.00 | 117,981.31 | - | 87 |
| Feb 5, 2026 | 116,600.00 | 120,000.00 | 116,200.00 | 120,000.00 | 117,981.31 | 2.04% | 109 |
| Feb 4, 2026 | 115,400.00 | 117,600.00 | 115,000.00 | 117,600.00 | 115,621.68 | 1.55% | 106 |
| Feb 3, 2026 | 116,800.00 | 116,800.00 | 115,200.00 | 115,800.00 | 113,851.96 | -0.69% | 90 |
| Feb 2, 2026 | 115,200.00 | 117,600.00 | 114,800.00 | 116,600.00 | 114,638.50 | 2.28% | 110 |
| Jan 30, 2026 | 113,800.00 | 115,600.00 | 113,800.00 | 114,000.00 | 112,082.24 | -0.70% | 125 |
| Jan 29, 2026 | 112,000.00 | 114,800.00 | 112,000.00 | 114,800.00 | 112,868.79 | 2.14% | 206 |
| Jan 28, 2026 | 112,400.00 | 113,000.00 | 111,400.00 | 112,400.00 | 110,509.16 | -0.35% | 115 |
| Jan 27, 2026 | 112,200.00 | 113,400.00 | 111,800.00 | 112,800.00 | 110,902.43 | 0.18% | 98 |
| Jan 26, 2026 | 113,800.00 | 113,800.00 | 112,000.00 | 112,600.00 | 110,705.79 | -0.88% | 97 |
| Jan 23, 2026 | 112,800.00 | 113,600.00 | 110,800.00 | 113,600.00 | 111,688.97 | - | 153 |
| Jan 22, 2026 | 113,200.00 | 114,000.00 | 113,000.00 | 113,600.00 | 111,688.97 | - | 102 |
| Jan 21, 2026 | 113,400.00 | 114,000.00 | 112,000.00 | 113,600.00 | 111,688.97 | -0.18% | 115 |
| Jan 20, 2026 | 114,600.00 | 115,000.00 | 112,800.00 | 113,800.00 | 111,885.61 | -1.56% | 123 |
| Jan 19, 2026 | 114,600.00 | 115,600.00 | 113,800.00 | 115,600.00 | 113,655.33 | 0.87% | 89 |
| Jan 16, 2026 | 114,800.00 | 115,400.00 | 113,800.00 | 114,600.00 | 112,672.15 | -0.17% | 112 |
| Jan 15, 2026 | 115,200.00 | 115,400.00 | 114,000.00 | 114,800.00 | 112,868.79 | -0.69% | 91 |
| Jan 14, 2026 | 115,200.00 | 115,600.00 | 113,800.00 | 115,600.00 | 113,655.33 | 0.52% | 166 |
| Jan 13, 2026 | 119,400.00 | 119,400.00 | 113,000.00 | 115,000.00 | 113,065.42 | -1.88% | 177 |
| Jan 12, 2026 | 116,600.00 | 118,600.00 | 115,600.00 | 117,200.00 | 115,228.41 | 0.69% | 140 |
| Jan 9, 2026 | 116,000.00 | 116,400.00 | 113,800.00 | 116,400.00 | 114,441.87 | 0.17% | 194 |
| Jan 8, 2026 | 114,800.00 | 116,200.00 | 114,000.00 | 116,200.00 | 114,245.23 | 1.22% | 123 |
| Jan 7, 2026 | 114,600.00 | 114,800.00 | 113,400.00 | 114,800.00 | 112,868.79 | 1.06% | 124 |
| Jan 6, 2026 | 114,400.00 | 114,600.00 | 112,800.00 | 113,600.00 | 111,688.97 | -1.39% | 138 |
| Jan 5, 2026 | 117,200.00 | 117,200.00 | 114,200.00 | 115,200.00 | 113,262.06 | -1.03% | 210 |
| Dec 30, 2025 | 116,200.00 | 117,200.00 | 116,200.00 | 116,400.00 | 114,441.87 | -0.34% | 79 |
| Dec 29, 2025 | 116,600.00 | 117,400.00 | 115,800.00 | 116,800.00 | 114,835.14 | 0.17% | 71 |
| Dec 23, 2025 | 117,000.00 | 117,400.00 | 116,200.00 | 116,600.00 | 114,638.50 | -0.34% | 79 |
| Dec 22, 2025 | 117,600.00 | 117,600.00 | 116,400.00 | 117,000.00 | 115,031.78 | -0.34% | 66 |
| Dec 19, 2025 | 119,000.00 | 119,400.00 | 117,200.00 | 117,400.00 | 115,425.05 | -1.51% | 189 |
| Dec 18, 2025 | 117,200.00 | 119,200.00 | 117,200.00 | 119,200.00 | 117,194.77 | 1.36% | 95 |
| Dec 17, 2025 | 116,000.00 | 118,200.00 | 116,000.00 | 117,600.00 | 115,621.68 | 0.68% | 141 |
| Dec 16, 2025 | 117,000.00 | 117,400.00 | 116,000.00 | 116,800.00 | 114,835.14 | 0.17% | 108 |
| Dec 15, 2025 | 114,400.00 | 117,000.00 | 114,400.00 | 116,600.00 | 114,638.50 | 1.22% | 86 |
| Dec 12, 2025 | 115,000.00 | 115,400.00 | 114,400.00 | 115,200.00 | 113,262.06 | 0.35% | 92 |
| Dec 11, 2025 | 115,800.00 | 115,800.00 | 113,200.00 | 114,800.00 | 112,868.79 | -0.86% | 183 |
| Dec 10, 2025 | 117,000.00 | 117,000.00 | 115,200.00 | 115,800.00 | 113,851.96 | -1.36% | 176 |
| Dec 9, 2025 | 117,600.00 | 117,800.00 | 116,600.00 | 117,400.00 | 115,425.05 | - | 193 |
| Dec 8, 2025 | 116,600.00 | 117,400.00 | 116,000.00 | 117,400.00 | 115,425.05 | 0.51% | 150 |
| Dec 5, 2025 | 119,600.00 | 119,600.00 | 116,800.00 | 116,800.00 | 114,835.14 | -2.34% | 178 |
| Dec 4, 2025 | 118,200.00 | 119,600.00 | 117,200.00 | 119,600.00 | 117,588.04 | 1.53% | 133 |
| Dec 3, 2025 | 117,800.00 | 118,600.00 | 117,200.00 | 117,800.00 | 115,818.32 | -0.67% | 105 |
| Dec 2, 2025 | 117,200.00 | 118,800.00 | 117,200.00 | 118,600.00 | 116,604.86 | 0.34% | 62 |
| Dec 1, 2025 | 119,600.00 | 119,600.00 | 117,400.00 | 118,200.00 | 116,211.59 | -1.17% | 87 |
| Nov 28, 2025 | 119,200.00 | 119,600.00 | 118,000.00 | 119,600.00 | 117,588.04 | 0.17% | 119 |