Chocoladefabriken Lindt & Sprüngli AG (SWX:LISP)
Switzerland
· Delayed Price · Currency is CHF 9,565.00
-100.00 (-1.03%)
Apr 28, 2026, 5:30 PM CET
SWX:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,625.00 | 9,705.00 | 9,575.00 | 9,585.00 | - | -0.83% | 2,006 |
| Apr 27, 2026 | 9,725.00 | 9,725.00 | 9,535.00 | 9,665.00 | 9,665.00 | -0.72% | 3,358 |
| Apr 24, 2026 | 9,875.00 | 9,940.00 | 9,715.00 | 9,735.00 | 9,735.00 | -1.37% | 2,451 |
| Apr 23, 2026 | 9,605.00 | 9,895.00 | 9,605.00 | 9,870.00 | 9,870.00 | 2.23% | 3,686 |
| Apr 22, 2026 | 9,820.00 | 9,880.00 | 9,645.00 | 9,655.00 | 9,655.00 | -1.98% | 4,267 |
| Apr 21, 2026 | 10,200.00 | 10,200.00 | 9,835.00 | 9,850.00 | 9,850.00 | -3.62% | 4,312 |
| Apr 20, 2026 | 10,190.00 | 10,220.00 | 10,090.00 | 10,220.00 | 10,220.00 | -0.68% | 2,635 |
| Apr 17, 2026 | 10,160.00 | 10,290.00 | 10,110.00 | 10,290.00 | 10,110.00 | 1.18% | 3,905 |
| Apr 16, 2026 | 10,200.00 | 10,220.00 | 10,020.00 | 10,170.00 | 9,992.10 | -0.59% | 3,778 |
| Apr 15, 2026 | 10,540.00 | 10,540.00 | 10,230.00 | 10,230.00 | 10,051.05 | -2.57% | 3,382 |
| Apr 14, 2026 | 10,520.00 | 10,640.00 | 10,460.00 | 10,500.00 | 10,316.33 | -0.10% | 2,103 |
| Apr 13, 2026 | 10,520.00 | 10,690.00 | 10,510.00 | 10,510.00 | 10,326.15 | -0.94% | 2,170 |
| Apr 10, 2026 | 10,860.00 | 10,860.00 | 10,520.00 | 10,610.00 | 10,424.40 | -1.49% | 1,924 |
| Apr 9, 2026 | 10,880.00 | 10,960.00 | 10,760.00 | 10,770.00 | 10,581.60 | -1.73% | 3,665 |
| Apr 8, 2026 | 11,040.00 | 11,080.00 | 10,820.00 | 10,960.00 | 10,768.28 | 0.74% | 2,944 |
| Apr 7, 2026 | 11,230.00 | 11,240.00 | 10,880.00 | 10,880.00 | 10,689.68 | -2.16% | 2,742 |
| Apr 2, 2026 | 11,040.00 | 11,150.00 | 11,030.00 | 11,120.00 | 10,925.48 | 0.72% | 1,581 |
| Apr 1, 2026 | 11,310.00 | 11,370.00 | 11,010.00 | 11,040.00 | 10,846.88 | -1.69% | 2,529 |
| Mar 31, 2026 | 11,100.00 | 11,260.00 | 11,080.00 | 11,230.00 | 11,033.56 | 1.54% | 3,798 |
| Mar 30, 2026 | 11,060.00 | 11,110.00 | 10,920.00 | 11,060.00 | 10,866.53 | 1.19% | 2,066 |
| Mar 27, 2026 | 10,840.00 | 10,930.00 | 10,770.00 | 10,930.00 | 10,738.80 | 0.64% | 2,241 |
| Mar 26, 2026 | 10,760.00 | 10,940.00 | 10,760.00 | 10,860.00 | 10,670.03 | 0.65% | 1,859 |
| Mar 25, 2026 | 10,880.00 | 10,920.00 | 10,770.00 | 10,790.00 | 10,601.25 | 0.47% | 3,714 |
| Mar 24, 2026 | 10,620.00 | 10,840.00 | 10,620.00 | 10,740.00 | 10,552.13 | 1.32% | 2,717 |
| Mar 23, 2026 | 10,480.00 | 10,840.00 | 10,440.00 | 10,600.00 | 10,414.58 | 0.76% | 3,311 |
| Mar 20, 2026 | 10,500.00 | 10,610.00 | 10,410.00 | 10,520.00 | 10,335.98 | 0.67% | 4,315 |
| Mar 19, 2026 | 10,550.00 | 10,740.00 | 10,400.00 | 10,450.00 | 10,267.20 | -2.15% | 4,320 |
| Mar 18, 2026 | 11,060.00 | 11,060.00 | 10,630.00 | 10,680.00 | 10,493.18 | -3.00% | 4,478 |
| Mar 17, 2026 | 11,040.00 | 11,110.00 | 10,940.00 | 11,010.00 | 10,817.41 | -0.27% | 1,498 |
| Mar 16, 2026 | 11,250.00 | 11,250.00 | 11,030.00 | 11,040.00 | 10,846.88 | -1.78% | 2,204 |
| Mar 13, 2026 | 11,190.00 | 11,280.00 | 11,100.00 | 11,240.00 | 11,043.38 | 0.72% | 2,541 |
| Mar 12, 2026 | 10,800.00 | 11,250.00 | 10,760.00 | 11,160.00 | 10,964.78 | 4.01% | 4,536 |
| Mar 11, 2026 | 10,900.00 | 10,900.00 | 10,630.00 | 10,730.00 | 10,542.30 | -1.56% | 5,207 |
| Mar 10, 2026 | 11,150.00 | 11,400.00 | 10,700.00 | 10,900.00 | 10,709.33 | -10.29% | 13,460 |
| Mar 9, 2026 | 12,180.00 | 12,270.00 | 12,040.00 | 12,150.00 | 11,937.46 | -0.16% | 3,002 |
| Mar 6, 2026 | 12,260.00 | 12,260.00 | 11,970.00 | 12,170.00 | 11,957.11 | 0.58% | 1,926 |
| Mar 5, 2026 | 12,240.00 | 12,310.00 | 12,100.00 | 12,100.00 | 11,888.34 | -1.22% | 1,190 |
| Mar 4, 2026 | 12,300.00 | 12,340.00 | 12,160.00 | 12,250.00 | 12,035.71 | 0.08% | 2,740 |
| Mar 3, 2026 | 12,370.00 | 12,510.00 | 12,110.00 | 12,240.00 | 12,025.89 | -2.86% | 2,450 |
| Mar 2, 2026 | 12,600.00 | 12,730.00 | 12,530.00 | 12,600.00 | 12,379.59 | -0.47% | 2,551 |
| Feb 27, 2026 | 12,550.00 | 12,660.00 | 12,320.00 | 12,660.00 | 12,438.54 | -1.09% | 5,004 |
| Feb 26, 2026 | 12,690.00 | 12,840.00 | 12,560.00 | 12,800.00 | 12,576.09 | 0.95% | 1,612 |
| Feb 25, 2026 | 12,970.00 | 12,970.00 | 12,610.00 | 12,680.00 | 12,458.19 | -1.55% | 2,174 |
| Feb 24, 2026 | 12,690.00 | 13,010.00 | 12,620.00 | 12,880.00 | 12,654.69 | 2.22% | 2,307 |
| Feb 23, 2026 | 12,790.00 | 12,790.00 | 12,490.00 | 12,600.00 | 12,379.59 | -0.87% | 1,729 |
| Feb 20, 2026 | 12,750.00 | 12,780.00 | 12,580.00 | 12,710.00 | 12,487.67 | -0.55% | 2,241 |
| Feb 19, 2026 | 12,370.00 | 12,780.00 | 12,370.00 | 12,780.00 | 12,556.44 | 2.65% | 4,570 |
| Feb 18, 2026 | 12,460.00 | 12,520.00 | 12,330.00 | 12,450.00 | 12,232.22 | -0.40% | 3,774 |
| Feb 17, 2026 | 12,170.00 | 12,500.00 | 12,170.00 | 12,500.00 | 12,281.34 | 2.38% | 4,920 |
| Feb 16, 2026 | 12,100.00 | 12,260.00 | 12,080.00 | 12,210.00 | 11,996.41 | 0.74% | 2,527 |
| Feb 13, 2026 | 12,100.00 | 12,250.00 | 12,060.00 | 12,120.00 | 11,907.99 | 0.17% | 3,247 |
| Feb 12, 2026 | 11,990.00 | 12,100.00 | 11,790.00 | 12,100.00 | 11,888.34 | 1.00% | 3,161 |
| Feb 11, 2026 | 11,640.00 | 11,980.00 | 11,550.00 | 11,980.00 | 11,770.44 | 2.39% | 4,461 |
| Feb 10, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,495.34 | 1.12% | 1,844 |
| Feb 9, 2026 | 11,610.00 | 11,620.00 | 11,510.00 | 11,570.00 | 11,367.61 | -1.11% | 1,396 |
| Feb 6, 2026 | 11,520.00 | 11,700.00 | 11,520.00 | 11,700.00 | 11,495.34 | 0.78% | 1,959 |
| Feb 5, 2026 | 11,230.00 | 11,620.00 | 11,230.00 | 11,610.00 | 11,406.91 | 2.20% | 3,239 |
| Feb 4, 2026 | 11,140.00 | 11,360.00 | 11,040.00 | 11,360.00 | 11,161.28 | 1.34% | 2,665 |
| Feb 3, 2026 | 11,340.00 | 11,340.00 | 11,150.00 | 11,210.00 | 11,013.91 | -0.88% | 1,761 |
| Feb 2, 2026 | 11,190.00 | 11,360.00 | 11,150.00 | 11,310.00 | 11,112.16 | 2.26% | 2,569 |
| Jan 30, 2026 | 11,070.00 | 11,240.00 | 11,060.00 | 11,060.00 | 10,866.53 | -0.45% | 2,670 |
| Jan 29, 2026 | 10,810.00 | 11,150.00 | 10,810.00 | 11,110.00 | 10,915.66 | 2.02% | 2,359 |
| Jan 28, 2026 | 10,850.00 | 10,940.00 | 10,820.00 | 10,890.00 | 10,699.50 | 0.09% | 1,816 |
| Jan 27, 2026 | 10,850.00 | 10,940.00 | 10,820.00 | 10,880.00 | 10,689.68 | 0.28% | 1,447 |
| Jan 26, 2026 | 10,910.00 | 10,980.00 | 10,780.00 | 10,850.00 | 10,660.20 | -0.55% | 3,005 |
| Jan 23, 2026 | 10,960.00 | 11,050.00 | 10,740.00 | 10,910.00 | 10,719.15 | -1.27% | 2,808 |
| Jan 22, 2026 | 11,090.00 | 11,090.00 | 10,930.00 | 11,050.00 | 10,856.71 | 0.36% | 2,849 |
| Jan 21, 2026 | 11,050.00 | 11,120.00 | 10,950.00 | 11,010.00 | 10,817.41 | -0.63% | 2,338 |
| Jan 20, 2026 | 11,170.00 | 11,170.00 | 10,960.00 | 11,080.00 | 10,886.18 | -0.81% | 2,852 |
| Jan 19, 2026 | 11,080.00 | 11,190.00 | 11,000.00 | 11,170.00 | 10,974.61 | 0.45% | 2,179 |
| Jan 16, 2026 | 11,120.00 | 11,260.00 | 11,090.00 | 11,120.00 | 10,925.48 | - | 2,628 |
| Jan 15, 2026 | 11,190.00 | 11,230.00 | 11,090.00 | 11,120.00 | 10,925.48 | -0.63% | 2,830 |
| Jan 14, 2026 | 11,180.00 | 11,270.00 | 11,020.00 | 11,190.00 | 10,994.26 | 0.09% | 3,377 |
| Jan 13, 2026 | 11,760.00 | 11,790.00 | 10,970.00 | 11,180.00 | 10,984.43 | -2.10% | 4,288 |
| Jan 12, 2026 | 11,360.00 | 11,520.00 | 11,260.00 | 11,420.00 | 11,220.23 | 1.06% | 2,401 |
| Jan 9, 2026 | 11,380.00 | 11,380.00 | 11,160.00 | 11,300.00 | 11,102.33 | -0.70% | 3,448 |
| Jan 8, 2026 | 11,230.00 | 11,380.00 | 11,190.00 | 11,380.00 | 11,180.93 | 0.89% | 2,365 |
| Jan 7, 2026 | 11,230.00 | 11,310.00 | 11,180.00 | 11,280.00 | 11,082.68 | 0.62% | 3,743 |
| Jan 6, 2026 | 11,360.00 | 11,390.00 | 11,130.00 | 11,210.00 | 11,013.91 | -1.23% | 2,650 |
| Jan 5, 2026 | 11,650.00 | 11,650.00 | 11,230.00 | 11,350.00 | 11,151.46 | -2.07% | 3,571 |
| Dec 30, 2025 | 11,450.00 | 11,640.00 | 11,450.00 | 11,590.00 | 11,387.26 | -0.34% | 1,360 |
| Dec 29, 2025 | 11,560.00 | 11,650.00 | 11,480.00 | 11,630.00 | 11,426.56 | 0.26% | 1,510 |
| Dec 23, 2025 | 11,740.00 | 11,770.00 | 11,550.00 | 11,600.00 | 11,397.08 | -0.68% | 1,291 |
| Dec 22, 2025 | 11,730.00 | 11,770.00 | 11,620.00 | 11,680.00 | 11,475.69 | -0.60% | 1,483 |
| Dec 19, 2025 | 11,860.00 | 11,900.00 | 11,680.00 | 11,750.00 | 11,544.46 | -0.84% | 3,640 |
| Dec 18, 2025 | 11,700.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,642.71 | 1.02% | 1,883 |
| Dec 17, 2025 | 11,510.00 | 11,820.00 | 11,510.00 | 11,730.00 | 11,524.81 | 1.30% | 2,540 |
| Dec 16, 2025 | 11,690.00 | 11,690.00 | 11,530.00 | 11,580.00 | 11,377.43 | -0.43% | 2,519 |
| Dec 15, 2025 | 11,420.00 | 11,670.00 | 11,420.00 | 11,630.00 | 11,426.56 | 1.48% | 2,276 |
| Dec 12, 2025 | 11,420.00 | 11,490.00 | 11,380.00 | 11,460.00 | 11,259.53 | 0.17% | 1,177 |
| Dec 11, 2025 | 11,590.00 | 11,590.00 | 11,290.00 | 11,440.00 | 11,239.88 | -0.95% | 2,517 |
| Dec 10, 2025 | 11,610.00 | 11,650.00 | 11,530.00 | 11,550.00 | 11,347.96 | -0.69% | 1,597 |
| Dec 9, 2025 | 11,670.00 | 11,710.00 | 11,580.00 | 11,630.00 | 11,426.56 | -0.26% | 1,518 |
| Dec 8, 2025 | 11,670.00 | 11,670.00 | 11,520.00 | 11,660.00 | 11,456.03 | 0.17% | 1,729 |
| Dec 5, 2025 | 11,800.00 | 11,810.00 | 11,580.00 | 11,640.00 | 11,436.38 | -1.44% | 1,645 |
| Dec 4, 2025 | 11,700.00 | 11,830.00 | 11,620.00 | 11,810.00 | 11,603.41 | 1.46% | 1,861 |
| Dec 3, 2025 | 11,710.00 | 11,810.00 | 11,590.00 | 11,640.00 | 11,436.38 | -1.10% | 1,773 |
| Dec 2, 2025 | 11,660.00 | 11,780.00 | 11,550.00 | 11,770.00 | 11,564.11 | 0.43% | 1,959 |
| Dec 1, 2025 | 11,820.00 | 11,850.00 | 11,640.00 | 11,720.00 | 11,514.99 | -0.85% | 2,241 |
| Nov 28, 2025 | 11,880.00 | 11,880.00 | 11,690.00 | 11,820.00 | 11,613.24 | -0.25% | 2,547 |