Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland
· Delayed Price · Currency is CHF 12,170
+70 (0.58%)
At close: Mar 6, 2026
SWX:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,260.00 | 12,260.00 | 11,970.00 | 12,170.00 | 12,170.00 | 0.58% | 1,926 |
| Mar 5, 2026 | 12,240.00 | 12,310.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.22% | 1,190 |
| Mar 4, 2026 | 12,300.00 | 12,340.00 | 12,160.00 | 12,250.00 | 12,250.00 | 0.08% | 2,740 |
| Mar 3, 2026 | 12,370.00 | 12,510.00 | 12,110.00 | 12,240.00 | 12,240.00 | -2.86% | 2,450 |
| Mar 2, 2026 | 12,600.00 | 12,730.00 | 12,530.00 | 12,600.00 | 12,600.00 | -0.47% | 2,551 |
| Feb 27, 2026 | 12,550.00 | 12,660.00 | 12,320.00 | 12,660.00 | 12,660.00 | -1.09% | 5,004 |
| Feb 26, 2026 | 12,690.00 | 12,840.00 | 12,560.00 | 12,800.00 | 12,800.00 | 0.95% | 1,612 |
| Feb 25, 2026 | 12,970.00 | 12,970.00 | 12,610.00 | 12,680.00 | 12,680.00 | -1.55% | 2,174 |
| Feb 24, 2026 | 12,690.00 | 13,010.00 | 12,620.00 | 12,880.00 | 12,880.00 | 2.22% | 2,307 |
| Feb 23, 2026 | 12,790.00 | 12,790.00 | 12,490.00 | 12,600.00 | 12,600.00 | -0.87% | 1,729 |
| Feb 20, 2026 | 12,750.00 | 12,780.00 | 12,580.00 | 12,710.00 | 12,710.00 | -0.55% | 2,241 |
| Feb 19, 2026 | 12,370.00 | 12,780.00 | 12,370.00 | 12,780.00 | 12,780.00 | 2.65% | 4,570 |
| Feb 18, 2026 | 12,460.00 | 12,520.00 | 12,330.00 | 12,450.00 | 12,450.00 | -0.40% | 3,774 |
| Feb 17, 2026 | 12,170.00 | 12,500.00 | 12,170.00 | 12,500.00 | 12,500.00 | 2.38% | 4,920 |
| Feb 16, 2026 | 12,100.00 | 12,260.00 | 12,080.00 | 12,210.00 | 12,210.00 | 0.74% | 2,527 |
| Feb 13, 2026 | 12,100.00 | 12,250.00 | 12,060.00 | 12,120.00 | 12,120.00 | 0.17% | 3,247 |
| Feb 12, 2026 | 11,990.00 | 12,100.00 | 11,790.00 | 12,100.00 | 12,100.00 | 1.00% | 3,161 |
| Feb 11, 2026 | 11,640.00 | 11,980.00 | 11,550.00 | 11,980.00 | 11,980.00 | 2.39% | 4,461 |
| Feb 10, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.12% | 1,844 |
| Feb 9, 2026 | 11,610.00 | 11,620.00 | 11,510.00 | 11,570.00 | 11,570.00 | -1.11% | 1,396 |
| Feb 6, 2026 | 11,520.00 | 11,700.00 | 11,520.00 | 11,700.00 | 11,700.00 | 0.78% | 1,959 |
| Feb 5, 2026 | 11,230.00 | 11,620.00 | 11,230.00 | 11,610.00 | 11,610.00 | 2.20% | 3,239 |
| Feb 4, 2026 | 11,140.00 | 11,360.00 | 11,040.00 | 11,360.00 | 11,360.00 | 1.34% | 2,665 |
| Feb 3, 2026 | 11,340.00 | 11,340.00 | 11,150.00 | 11,210.00 | 11,210.00 | -0.88% | 1,761 |
| Feb 2, 2026 | 11,190.00 | 11,360.00 | 11,150.00 | 11,310.00 | 11,310.00 | 2.26% | 2,569 |
| Jan 30, 2026 | 11,070.00 | 11,240.00 | 11,060.00 | 11,060.00 | 11,060.00 | -0.45% | 2,670 |
| Jan 29, 2026 | 10,810.00 | 11,150.00 | 10,810.00 | 11,110.00 | 11,110.00 | 2.02% | 2,359 |
| Jan 28, 2026 | 10,850.00 | 10,940.00 | 10,820.00 | 10,890.00 | 10,890.00 | 0.09% | 1,816 |
| Jan 27, 2026 | 10,850.00 | 10,940.00 | 10,820.00 | 10,880.00 | 10,880.00 | 0.28% | 1,447 |
| Jan 26, 2026 | 10,910.00 | 10,980.00 | 10,780.00 | 10,850.00 | 10,850.00 | -0.55% | 3,005 |
| Jan 23, 2026 | 10,960.00 | 11,050.00 | 10,740.00 | 10,910.00 | 10,910.00 | -1.27% | 2,808 |
| Jan 22, 2026 | 11,090.00 | 11,090.00 | 10,930.00 | 11,050.00 | 11,050.00 | 0.36% | 2,849 |
| Jan 21, 2026 | 11,050.00 | 11,120.00 | 10,950.00 | 11,010.00 | 11,010.00 | -0.63% | 2,338 |
| Jan 20, 2026 | 11,170.00 | 11,170.00 | 10,960.00 | 11,080.00 | 11,080.00 | -0.81% | 2,852 |
| Jan 19, 2026 | 11,080.00 | 11,190.00 | 11,000.00 | 11,170.00 | 11,170.00 | 0.45% | 2,179 |
| Jan 16, 2026 | 11,120.00 | 11,260.00 | 11,090.00 | 11,120.00 | 11,120.00 | - | 2,628 |
| Jan 15, 2026 | 11,190.00 | 11,230.00 | 11,090.00 | 11,120.00 | 11,120.00 | -0.63% | 2,830 |
| Jan 14, 2026 | 11,180.00 | 11,270.00 | 11,020.00 | 11,190.00 | 11,190.00 | 0.09% | 3,377 |
| Jan 13, 2026 | 11,760.00 | 11,790.00 | 10,970.00 | 11,180.00 | 11,180.00 | -2.10% | 4,288 |
| Jan 12, 2026 | 11,360.00 | 11,520.00 | 11,260.00 | 11,420.00 | 11,420.00 | 1.06% | 2,401 |
| Jan 9, 2026 | 11,380.00 | 11,380.00 | 11,160.00 | 11,300.00 | 11,300.00 | -0.70% | 3,448 |
| Jan 8, 2026 | 11,230.00 | 11,380.00 | 11,190.00 | 11,380.00 | 11,380.00 | 0.89% | 2,365 |
| Jan 7, 2026 | 11,230.00 | 11,310.00 | 11,180.00 | 11,280.00 | 11,280.00 | 0.62% | 3,743 |
| Jan 6, 2026 | 11,360.00 | 11,390.00 | 11,130.00 | 11,210.00 | 11,210.00 | -1.23% | 2,650 |
| Jan 5, 2026 | 11,650.00 | 11,650.00 | 11,230.00 | 11,350.00 | 11,350.00 | -2.07% | 3,571 |
| Dec 30, 2025 | 11,450.00 | 11,640.00 | 11,450.00 | 11,590.00 | 11,590.00 | -0.34% | 1,360 |
| Dec 29, 2025 | 11,560.00 | 11,650.00 | 11,480.00 | 11,630.00 | 11,630.00 | 0.26% | 1,510 |
| Dec 23, 2025 | 11,740.00 | 11,770.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.68% | 1,291 |
| Dec 22, 2025 | 11,730.00 | 11,770.00 | 11,620.00 | 11,680.00 | 11,680.00 | -0.60% | 1,483 |
| Dec 19, 2025 | 11,860.00 | 11,900.00 | 11,680.00 | 11,750.00 | 11,750.00 | -0.84% | 3,640 |
| Dec 18, 2025 | 11,700.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,850.00 | 1.02% | 1,883 |
| Dec 17, 2025 | 11,510.00 | 11,820.00 | 11,510.00 | 11,730.00 | 11,730.00 | 1.30% | 2,540 |
| Dec 16, 2025 | 11,690.00 | 11,690.00 | 11,530.00 | 11,580.00 | 11,580.00 | -0.43% | 2,519 |
| Dec 15, 2025 | 11,420.00 | 11,670.00 | 11,420.00 | 11,630.00 | 11,630.00 | 1.48% | 2,276 |
| Dec 12, 2025 | 11,420.00 | 11,490.00 | 11,380.00 | 11,460.00 | 11,460.00 | 0.17% | 1,177 |
| Dec 11, 2025 | 11,590.00 | 11,590.00 | 11,290.00 | 11,440.00 | 11,440.00 | -0.95% | 2,517 |
| Dec 10, 2025 | 11,610.00 | 11,650.00 | 11,530.00 | 11,550.00 | 11,550.00 | -0.69% | 1,597 |
| Dec 9, 2025 | 11,670.00 | 11,710.00 | 11,580.00 | 11,630.00 | 11,630.00 | -0.26% | 1,518 |
| Dec 8, 2025 | 11,670.00 | 11,670.00 | 11,520.00 | 11,660.00 | 11,660.00 | 0.17% | 1,729 |
| Dec 5, 2025 | 11,800.00 | 11,810.00 | 11,580.00 | 11,640.00 | 11,640.00 | -1.44% | 1,645 |
| Dec 4, 2025 | 11,700.00 | 11,830.00 | 11,620.00 | 11,810.00 | 11,810.00 | 1.46% | 1,861 |
| Dec 3, 2025 | 11,710.00 | 11,810.00 | 11,590.00 | 11,640.00 | 11,640.00 | -1.10% | 1,773 |
| Dec 2, 2025 | 11,660.00 | 11,780.00 | 11,550.00 | 11,770.00 | 11,770.00 | 0.43% | 1,959 |
| Dec 1, 2025 | 11,820.00 | 11,850.00 | 11,640.00 | 11,720.00 | 11,720.00 | -0.85% | 2,241 |
| Nov 28, 2025 | 11,880.00 | 11,880.00 | 11,690.00 | 11,820.00 | 11,820.00 | -0.25% | 2,547 |
| Nov 27, 2025 | 11,900.00 | 11,910.00 | 11,750.00 | 11,850.00 | 11,850.00 | -0.59% | 1,657 |
| Nov 26, 2025 | 12,020.00 | 12,020.00 | 11,850.00 | 11,920.00 | 11,920.00 | -0.17% | 1,627 |
| Nov 25, 2025 | 11,890.00 | 12,050.00 | 11,810.00 | 11,940.00 | 11,940.00 | 0.59% | 2,269 |
| Nov 24, 2025 | 11,920.00 | 12,060.00 | 11,810.00 | 11,870.00 | 11,870.00 | -0.42% | 4,076 |
| Nov 21, 2025 | 12,020.00 | 12,200.00 | 11,920.00 | 11,920.00 | 11,920.00 | -0.83% | 1,928 |
| Nov 20, 2025 | 11,950.00 | 12,050.00 | 11,750.00 | 12,020.00 | 12,020.00 | -0.17% | 4,065 |
| Nov 19, 2025 | 11,980.00 | 12,150.00 | 11,970.00 | 12,040.00 | 12,040.00 | 0.50% | 1,359 |
| Nov 18, 2025 | 12,060.00 | 12,100.00 | 11,950.00 | 11,980.00 | 11,980.00 | -0.99% | 3,615 |
| Nov 17, 2025 | 12,490.00 | 12,490.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.04% | 2,368 |
| Nov 14, 2025 | 12,700.00 | 12,800.00 | 12,400.00 | 12,480.00 | 12,480.00 | -1.89% | 1,418 |
| Nov 13, 2025 | 12,760.00 | 12,860.00 | 12,680.00 | 12,720.00 | 12,720.00 | -0.16% | 1,072 |
| Nov 12, 2025 | 12,660.00 | 12,740.00 | 12,560.00 | 12,740.00 | 12,740.00 | 0.79% | 1,406 |
| Nov 11, 2025 | 12,560.00 | 12,640.00 | 12,450.00 | 12,640.00 | 12,640.00 | 1.28% | 1,226 |
| Nov 10, 2025 | 12,540.00 | 12,540.00 | 12,350.00 | 12,480.00 | 12,480.00 | -0.40% | 1,542 |
| Nov 7, 2025 | 12,390.00 | 12,530.00 | 12,370.00 | 12,530.00 | 12,530.00 | 0.97% | 1,303 |
| Nov 6, 2025 | 12,480.00 | 12,490.00 | 12,370.00 | 12,410.00 | 12,410.00 | -0.24% | 1,503 |
| Nov 5, 2025 | 12,450.00 | 12,660.00 | 12,400.00 | 12,440.00 | 12,440.00 | -0.08% | 1,334 |
| Nov 4, 2025 | 12,210.00 | 12,480.00 | 12,210.00 | 12,450.00 | 12,450.00 | 1.30% | 1,854 |
| Nov 3, 2025 | 12,250.00 | 12,400.00 | 12,250.00 | 12,290.00 | 12,290.00 | -0.65% | 1,198 |
| Oct 31, 2025 | 12,600.00 | 12,600.00 | 12,320.00 | 12,370.00 | 12,370.00 | -1.28% | 1,419 |
| Oct 30, 2025 | 12,600.00 | 12,600.00 | 12,360.00 | 12,530.00 | 12,530.00 | - | 1,752 |
| Oct 29, 2025 | 12,810.00 | 12,850.00 | 12,530.00 | 12,530.00 | 12,530.00 | -2.94% | 2,625 |
| Oct 28, 2025 | 13,140.00 | 13,140.00 | 12,810.00 | 12,910.00 | 12,910.00 | -1.75% | 2,416 |
| Oct 27, 2025 | 13,300.00 | 13,300.00 | 13,110.00 | 13,140.00 | 13,140.00 | -0.76% | 1,732 |
| Oct 24, 2025 | 13,250.00 | 13,250.00 | 13,190.00 | 13,240.00 | 13,240.00 | -0.23% | 910 |
| Oct 23, 2025 | 13,130.00 | 13,310.00 | 13,130.00 | 13,270.00 | 13,270.00 | -0.08% | 1,423 |
| Oct 22, 2025 | 13,300.00 | 13,360.00 | 13,070.00 | 13,280.00 | 13,280.00 | -0.45% | 2,116 |
| Oct 21, 2025 | 13,250.00 | 13,350.00 | 13,230.00 | 13,340.00 | 13,340.00 | 0.38% | 1,616 |
| Oct 20, 2025 | 13,090.00 | 13,360.00 | 13,090.00 | 13,290.00 | 13,290.00 | 0.99% | 2,263 |
| Oct 17, 2025 | 13,190.00 | 13,280.00 | 13,110.00 | 13,160.00 | 13,160.00 | -0.75% | 2,718 |
| Oct 16, 2025 | 13,140.00 | 13,360.00 | 12,950.00 | 13,260.00 | 13,260.00 | 0.15% | 3,054 |
| Oct 15, 2025 | 13,050.00 | 13,240.00 | 13,020.00 | 13,240.00 | 13,240.00 | 1.46% | 2,443 |
| Oct 14, 2025 | 12,920.00 | 13,090.00 | 12,920.00 | 13,050.00 | 13,050.00 | 0.85% | 2,547 |
| Oct 13, 2025 | 12,700.00 | 12,960.00 | 12,700.00 | 12,940.00 | 12,940.00 | 1.41% | 1,987 |
| Oct 10, 2025 | 12,890.00 | 12,940.00 | 12,730.00 | 12,760.00 | 12,760.00 | -0.70% | 1,256 |