Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland
· Delayed Price · Currency is CHF 11,640
-170 (-1.44%)
At close: Dec 5, 2025
SWX:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12,650.00 | 12,880.00 | 12,550.00 | 12,850.00 | 12,850.00 | 3.63% | 3,431 |
| Oct 8, 2025 | 12,400.00 | 12,450.00 | 12,310.00 | 12,400.00 | 12,400.00 | 0.98% | 1,631 |
| Oct 7, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,280.00 | 12,280.00 | 1.99% | 1,614 |
| Oct 6, 2025 | 11,990.00 | 12,060.00 | 11,880.00 | 12,040.00 | 12,040.00 | 0.58% | 1,813 |
| Oct 3, 2025 | 12,090.00 | 12,180.00 | 11,930.00 | 11,970.00 | 11,970.00 | -0.83% | 2,034 |
| Oct 2, 2025 | 11,980.00 | 12,080.00 | 11,960.00 | 12,070.00 | 12,070.00 | 0.75% | 2,124 |
| Oct 1, 2025 | 12,140.00 | 12,240.00 | 11,920.00 | 11,980.00 | 11,980.00 | -1.48% | 2,331 |
| Sep 30, 2025 | 12,230.00 | 12,240.00 | 12,090.00 | 12,160.00 | 12,160.00 | -0.73% | 2,581 |
| Sep 29, 2025 | 12,310.00 | 12,320.00 | 12,170.00 | 12,250.00 | 12,250.00 | -0.41% | 1,815 |
| Sep 26, 2025 | 12,290.00 | 12,350.00 | 12,210.00 | 12,300.00 | 12,300.00 | 0.99% | 1,587 |
| Sep 25, 2025 | 12,360.00 | 12,390.00 | 12,180.00 | 12,180.00 | 12,180.00 | -1.38% | 1,978 |
| Sep 24, 2025 | 12,400.00 | 12,440.00 | 12,240.00 | 12,350.00 | 12,350.00 | 0.16% | 1,827 |
| Sep 23, 2025 | 12,480.00 | 12,560.00 | 12,260.00 | 12,330.00 | 12,330.00 | -0.80% | 1,607 |
| Sep 22, 2025 | 12,560.00 | 12,590.00 | 12,430.00 | 12,430.00 | 12,430.00 | -1.04% | 1,100 |
| Sep 19, 2025 | 12,370.00 | 12,560.00 | 12,290.00 | 12,560.00 | 12,560.00 | 1.05% | 6,061 |
| Sep 18, 2025 | 12,500.00 | 12,540.00 | 12,370.00 | 12,430.00 | 12,430.00 | 0.73% | 1,948 |
| Sep 17, 2025 | 12,340.00 | 12,520.00 | 12,320.00 | 12,340.00 | 12,340.00 | -0.08% | 1,972 |
| Sep 16, 2025 | 12,600.00 | 12,640.00 | 12,320.00 | 12,350.00 | 12,350.00 | -2.83% | 1,434 |
| Sep 15, 2025 | 12,720.00 | 12,740.00 | 12,510.00 | 12,710.00 | 12,710.00 | - | 1,815 |
| Sep 12, 2025 | 12,760.00 | 12,820.00 | 12,710.00 | 12,710.00 | 12,710.00 | -0.24% | 1,136 |
| Sep 11, 2025 | 12,770.00 | 12,790.00 | 12,690.00 | 12,740.00 | 12,740.00 | 0.39% | 857 |
| Sep 10, 2025 | 12,760.00 | 12,900.00 | 12,660.00 | 12,690.00 | 12,690.00 | -0.55% | 1,571 |
| Sep 9, 2025 | 12,770.00 | 12,820.00 | 12,690.00 | 12,760.00 | 12,760.00 | 0.16% | 1,558 |
| Sep 8, 2025 | 12,740.00 | 12,770.00 | 12,610.00 | 12,740.00 | 12,740.00 | 0.71% | 1,811 |
| Sep 5, 2025 | 12,650.00 | 12,740.00 | 12,580.00 | 12,650.00 | 12,650.00 | 0.48% | 2,464 |
| Sep 4, 2025 | 12,540.00 | 12,720.00 | 12,540.00 | 12,590.00 | 12,590.00 | 1.21% | 2,009 |
| Sep 3, 2025 | 12,190.00 | 12,440.00 | 12,190.00 | 12,440.00 | 12,440.00 | 2.22% | 2,489 |
| Sep 2, 2025 | 12,050.00 | 12,220.00 | 11,990.00 | 12,170.00 | 12,170.00 | -0.33% | 2,224 |
| Sep 1, 2025 | 12,240.00 | 12,290.00 | 12,210.00 | 12,210.00 | 12,210.00 | 0.16% | 1,666 |
| Aug 29, 2025 | 12,100.00 | 12,230.00 | 12,010.00 | 12,190.00 | 12,190.00 | 1.08% | 2,343 |
| Aug 28, 2025 | 12,140.00 | 12,160.00 | 12,010.00 | 12,060.00 | 12,060.00 | -0.25% | 1,570 |
| Aug 27, 2025 | 12,000.00 | 12,130.00 | 12,000.00 | 12,090.00 | 12,090.00 | 0.67% | 1,535 |
| Aug 26, 2025 | 11,950.00 | 12,130.00 | 11,900.00 | 12,010.00 | 12,010.00 | 0.76% | 3,713 |
| Aug 25, 2025 | 11,950.00 | 12,110.00 | 11,920.00 | 11,920.00 | 11,920.00 | -0.50% | 1,554 |
| Aug 22, 2025 | 11,960.00 | 12,110.00 | 11,960.00 | 11,980.00 | 11,980.00 | 0.25% | 1,753 |
| Aug 21, 2025 | 12,000.00 | 12,060.00 | 11,940.00 | 11,950.00 | 11,950.00 | -0.50% | 1,801 |
| Aug 20, 2025 | 11,750.00 | 12,130.00 | 11,660.00 | 12,010.00 | 12,010.00 | 3.09% | 3,317 |
| Aug 19, 2025 | 11,430.00 | 11,680.00 | 11,430.00 | 11,650.00 | 11,650.00 | 1.57% | 1,822 |
| Aug 18, 2025 | 11,500.00 | 11,550.00 | 11,470.00 | 11,470.00 | 11,470.00 | -0.61% | 1,464 |
| Aug 15, 2025 | 11,590.00 | 11,650.00 | 11,510.00 | 11,540.00 | 11,540.00 | -0.43% | 1,124 |
| Aug 14, 2025 | 11,580.00 | 11,680.00 | 11,540.00 | 11,590.00 | 11,590.00 | 0.09% | 1,597 |
| Aug 13, 2025 | 11,530.00 | 11,660.00 | 11,530.00 | 11,580.00 | 11,580.00 | 0.09% | 1,879 |
| Aug 12, 2025 | 11,660.00 | 11,660.00 | 11,440.00 | 11,570.00 | 11,570.00 | -0.94% | 2,383 |
| Aug 11, 2025 | 11,740.00 | 11,760.00 | 11,620.00 | 11,680.00 | 11,680.00 | -0.51% | 1,737 |
| Aug 8, 2025 | 11,830.00 | 11,880.00 | 11,700.00 | 11,740.00 | 11,740.00 | -0.76% | 2,203 |
| Aug 7, 2025 | 11,780.00 | 11,910.00 | 11,750.00 | 11,830.00 | 11,830.00 | 0.60% | 1,571 |
| Aug 6, 2025 | 11,840.00 | 11,870.00 | 11,730.00 | 11,760.00 | 11,760.00 | -1.01% | 1,905 |
| Aug 5, 2025 | 11,880.00 | 11,930.00 | 11,770.00 | 11,880.00 | 11,880.00 | 0.25% | 1,939 |
| Aug 4, 2025 | 11,570.00 | 11,900.00 | 11,490.00 | 11,850.00 | 11,850.00 | -1.09% | 3,188 |
| Jul 31, 2025 | 11,910.00 | 12,090.00 | 11,880.00 | 11,980.00 | 11,980.00 | 0.50% | 2,756 |
| Jul 30, 2025 | 12,170.00 | 12,230.00 | 11,920.00 | 11,920.00 | 11,920.00 | -1.32% | 2,677 |
| Jul 29, 2025 | 11,860.00 | 12,090.00 | 11,830.00 | 12,080.00 | 12,080.00 | 1.85% | 2,800 |
| Jul 28, 2025 | 12,030.00 | 12,080.00 | 11,850.00 | 11,860.00 | 11,860.00 | -1.98% | 4,031 |
| Jul 25, 2025 | 12,470.00 | 12,470.00 | 11,940.00 | 12,100.00 | 12,100.00 | -2.58% | 4,096 |
| Jul 24, 2025 | 12,550.00 | 12,710.00 | 12,400.00 | 12,420.00 | 12,420.00 | -1.27% | 2,560 |
| Jul 23, 2025 | 12,630.00 | 12,760.00 | 12,350.00 | 12,580.00 | 12,580.00 | -0.08% | 3,773 |
| Jul 22, 2025 | 13,250.00 | 13,250.00 | 12,430.00 | 12,590.00 | 12,590.00 | -7.08% | 7,366 |
| Jul 21, 2025 | 13,640.00 | 13,640.00 | 13,450.00 | 13,550.00 | 13,550.00 | -0.37% | 1,891 |
| Jul 18, 2025 | 13,590.00 | 13,600.00 | 13,510.00 | 13,600.00 | 13,600.00 | 0.82% | 2,051 |