Chocoladefabriken Lindt & Sprüngli AG (VIE:LISN)
Austria
· Delayed Price · Currency is EUR 135,400
-1,000 (-0.73%)
At close: Mar 6, 2026
VIE:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136,000.00 | 136,400.00 | 135,400.00 | 135,400.00 | 135,400.00 | - | - |
| Mar 6, 2026 | 134,800.00 | 135,400.00 | 134,400.00 | 135,400.00 | 135,400.00 | -0.73% | - |
| Mar 5, 2026 | 136,800.00 | 136,800.00 | 136,200.00 | 136,400.00 | 136,400.00 | -0.58% | - |
| Mar 4, 2026 | 137,000.00 | 137,200.00 | 135,400.00 | 137,200.00 | 137,200.00 | 1.78% | - |
| Mar 3, 2026 | 137,000.00 | 137,000.00 | 134,800.00 | 134,800.00 | 134,800.00 | -3.02% | - |
| Mar 2, 2026 | 138,800.00 | 139,200.00 | 138,800.00 | 139,000.00 | 139,000.00 | 0.87% | - |
| Feb 27, 2026 | 139,000.00 | 139,000.00 | 137,600.00 | 137,800.00 | 137,800.00 | -1.85% | - |
| Feb 26, 2026 | 138,600.00 | 140,600.00 | 138,600.00 | 140,400.00 | 140,400.00 | 0.57% | - |
| Feb 25, 2026 | 141,000.00 | 141,000.00 | 139,600.00 | 139,600.00 | 139,600.00 | -2.10% | - |
| Feb 24, 2026 | 139,600.00 | 142,600.00 | 139,600.00 | 142,600.00 | 142,600.00 | 3.63% | - |
| Feb 23, 2026 | 139,600.00 | 139,600.00 | 137,600.00 | 137,600.00 | 137,600.00 | -1.57% | - |
| Feb 20, 2026 | 139,800.00 | 139,800.00 | 139,600.00 | 139,800.00 | 139,800.00 | 0.87% | - |
| Feb 19, 2026 | 137,600.00 | 138,600.00 | 137,600.00 | 138,600.00 | 138,600.00 | 1.46% | - |
| Feb 18, 2026 | 137,400.00 | 137,400.00 | 136,400.00 | 136,600.00 | 136,600.00 | -0.44% | - |
| Feb 17, 2026 | 137,000.00 | 137,200.00 | 137,000.00 | 137,200.00 | 137,200.00 | 0.73% | - |
| Feb 16, 2026 | 134,800.00 | 136,200.00 | 134,800.00 | 136,200.00 | 136,200.00 | 0.59% | - |
| Feb 13, 2026 | 136,400.00 | 136,400.00 | 135,400.00 | 135,400.00 | 135,400.00 | 0.89% | - |
| Feb 12, 2026 | 133,600.00 | 134,200.00 | 133,600.00 | 134,200.00 | 134,200.00 | 0.90% | - |
| Feb 11, 2026 | 134,000.00 | 134,000.00 | 133,000.00 | 133,000.00 | 133,000.00 | 1.22% | - |
| Feb 10, 2026 | 130,000.00 | 131,400.00 | 130,000.00 | 131,400.00 | 131,400.00 | 0.92% | - |
| Feb 9, 2026 | 130,800.00 | 130,800.00 | 129,600.00 | 130,200.00 | 130,200.00 | -0.15% | - |
| Feb 6, 2026 | 130,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | 0.31% | - |
| Feb 5, 2026 | 127,000.00 | 130,000.00 | 127,000.00 | 130,000.00 | 130,000.00 | 2.04% | - |
| Feb 4, 2026 | 126,200.00 | 127,400.00 | 125,400.00 | 127,400.00 | 127,400.00 | 1.11% | - |
| Feb 3, 2026 | 127,200.00 | 127,200.00 | 126,000.00 | 126,000.00 | 126,000.00 | -0.47% | - |
| Feb 2, 2026 | 126,000.00 | 126,600.00 | 125,400.00 | 126,600.00 | 126,600.00 | 0.80% | - |
| Jan 30, 2026 | 126,000.00 | 126,000.00 | 125,600.00 | 125,600.00 | 125,600.00 | 1.45% | - |
| Jan 29, 2026 | 123,200.00 | 123,800.00 | 123,200.00 | 123,800.00 | 123,800.00 | 1.64% | - |
| Jan 28, 2026 | 122,600.00 | 122,600.00 | 121,800.00 | 121,800.00 | 121,800.00 | -1.14% | - |
| Jan 27, 2026 | 121,800.00 | 123,200.00 | 121,800.00 | 123,200.00 | 123,200.00 | 0.65% | - |
| Jan 26, 2026 | 123,000.00 | 123,000.00 | 121,800.00 | 122,400.00 | 122,400.00 | 1.49% | - |
| Jan 23, 2026 | 120,200.00 | 120,600.00 | 120,000.00 | 120,600.00 | 120,600.00 | -1.31% | - |
| Jan 22, 2026 | 122,200.00 | 122,400.00 | 122,200.00 | 122,200.00 | 122,200.00 | -0.16% | - |
| Jan 21, 2026 | 121,000.00 | 122,800.00 | 121,000.00 | 122,400.00 | 122,400.00 | 0.33% | - |
| Jan 20, 2026 | 124,000.00 | 124,000.00 | 122,000.00 | 122,000.00 | 122,000.00 | -1.61% | - |
| Jan 19, 2026 | 123,400.00 | 124,000.00 | 123,400.00 | 124,000.00 | 124,000.00 | 0.81% | - |
| Jan 16, 2026 | 123,000.00 | 123,600.00 | 122,800.00 | 123,000.00 | 123,000.00 | -0.16% | - |
| Jan 15, 2026 | 123,000.00 | 123,200.00 | 122,600.00 | 123,200.00 | 123,200.00 | - | - |
| Jan 14, 2026 | 123,800.00 | 123,800.00 | 122,400.00 | 123,200.00 | 123,200.00 | 0.49% | - |
| Jan 13, 2026 | 124,000.00 | 124,000.00 | 122,600.00 | 122,600.00 | 122,600.00 | -1.76% | - |
| Jan 12, 2026 | 126,200.00 | 126,200.00 | 124,800.00 | 124,800.00 | 124,800.00 | 1.46% | - |
| Jan 9, 2026 | 122,600.00 | 123,000.00 | 122,600.00 | 123,000.00 | 123,000.00 | -0.16% | - |
| Jan 8, 2026 | 122,600.00 | 123,200.00 | 122,600.00 | 123,200.00 | 123,200.00 | 0.65% | - |
| Jan 7, 2026 | 122,000.00 | 123,200.00 | 122,000.00 | 122,400.00 | 122,400.00 | 0.33% | - |
| Jan 6, 2026 | 123,200.00 | 123,200.00 | 122,000.00 | 122,000.00 | 122,000.00 | -1.13% | - |
| Jan 5, 2026 | 125,400.00 | 125,400.00 | 123,400.00 | 123,400.00 | 123,400.00 | -2.22% | - |
| Jan 2, 2026 | 126,200.00 | 126,200.00 | 126,000.00 | 126,200.00 | 126,200.00 | 0.32% | - |
| Dec 30, 2025 | 125,400.00 | 125,800.00 | 125,400.00 | 125,800.00 | 125,800.00 | 0.32% | - |
| Dec 29, 2025 | 125,800.00 | 125,800.00 | 124,600.00 | 125,400.00 | 125,400.00 | -0.16% | - |
| Dec 23, 2025 | 125,600.00 | 126,200.00 | 125,600.00 | 125,600.00 | 125,600.00 | 0.32% | - |
| Dec 22, 2025 | 125,400.00 | 125,600.00 | 125,200.00 | 125,200.00 | 125,200.00 | -0.95% | - |
| Dec 19, 2025 | 127,800.00 | 127,800.00 | 126,400.00 | 126,400.00 | 126,400.00 | -0.32% | - |
| Dec 18, 2025 | 126,000.00 | 127,000.00 | 126,000.00 | 126,800.00 | 126,800.00 | 0.96% | - |
| Dec 17, 2025 | 124,800.00 | 126,000.00 | 124,800.00 | 125,600.00 | 125,600.00 | 0.64% | - |
| Dec 16, 2025 | 124,800.00 | 125,000.00 | 124,600.00 | 124,800.00 | 124,800.00 | 1.13% | - |
| Dec 15, 2025 | 123,000.00 | 123,600.00 | 123,000.00 | 123,400.00 | 123,400.00 | 0.65% | - |
| Dec 12, 2025 | 123,000.00 | 123,200.00 | 122,600.00 | 122,600.00 | 122,600.00 | 0.33% | - |
| Dec 11, 2025 | 123,800.00 | 123,800.00 | 122,200.00 | 122,200.00 | 122,200.00 | -1.77% | - |
| Dec 10, 2025 | 124,200.00 | 124,400.00 | 124,200.00 | 124,400.00 | 124,400.00 | -0.32% | - |
| Dec 9, 2025 | 125,000.00 | 125,000.00 | 124,800.00 | 124,800.00 | 124,800.00 | 0.32% | - |
| Dec 8, 2025 | 124,200.00 | 124,400.00 | 123,600.00 | 124,400.00 | 124,400.00 | -0.80% | - |
| Dec 5, 2025 | 127,400.00 | 127,400.00 | 125,000.00 | 125,400.00 | 125,400.00 | -1.57% | - |
| Dec 4, 2025 | 128,000.00 | 128,000.00 | 127,400.00 | 127,400.00 | 127,400.00 | 0.79% | - |
| Dec 3, 2025 | 126,000.00 | 126,600.00 | 126,000.00 | 126,400.00 | 126,400.00 | -0.32% | - |
| Dec 2, 2025 | 126,400.00 | 127,000.00 | 126,400.00 | 126,800.00 | 126,800.00 | -0.47% | - |
| Dec 1, 2025 | 127,600.00 | 127,800.00 | 127,400.00 | 127,400.00 | 127,400.00 | - | - |
| Nov 28, 2025 | 127,200.00 | 127,400.00 | 127,000.00 | 127,400.00 | 127,400.00 | -0.62% | - |
| Nov 27, 2025 | 128,400.00 | 128,400.00 | 127,800.00 | 128,200.00 | 128,200.00 | -0.47% | - |
| Nov 26, 2025 | 129,000.00 | 129,000.00 | 128,800.00 | 128,800.00 | 128,800.00 | 0.94% | - |
| Nov 25, 2025 | 129,400.00 | 129,400.00 | 127,600.00 | 127,600.00 | 127,600.00 | -0.47% | - |
| Nov 24, 2025 | 128,600.00 | 128,600.00 | 128,000.00 | 128,200.00 | 128,200.00 | -0.93% | - |
| Nov 21, 2025 | 129,200.00 | 129,400.00 | 129,200.00 | 129,400.00 | 129,400.00 | -0.61% | - |
| Nov 20, 2025 | 129,800.00 | 130,200.00 | 129,000.00 | 130,200.00 | 130,200.00 | -0.46% | - |
| Nov 19, 2025 | 132,000.00 | 132,000.00 | 130,800.00 | 130,800.00 | 130,800.00 | - | - |
| Nov 18, 2025 | 131,400.00 | 131,800.00 | 130,800.00 | 130,800.00 | 130,800.00 | -1.65% | - |
| Nov 17, 2025 | 135,800.00 | 135,800.00 | 133,000.00 | 133,000.00 | 133,000.00 | -1.77% | - |
| Nov 14, 2025 | 136,800.00 | 136,800.00 | 135,400.00 | 135,400.00 | 135,400.00 | -1.88% | - |
| Nov 13, 2025 | 138,800.00 | 138,800.00 | 137,600.00 | 138,000.00 | 138,000.00 | 0.58% | - |
| Nov 12, 2025 | 136,000.00 | 137,200.00 | 135,800.00 | 137,200.00 | 137,200.00 | 0.73% | - |
| Nov 11, 2025 | 134,600.00 | 136,200.00 | 134,400.00 | 136,200.00 | 136,200.00 | 2.25% | - |
| Nov 10, 2025 | 134,000.00 | 134,000.00 | 132,800.00 | 133,200.00 | 133,200.00 | -0.75% | - |
| Nov 7, 2025 | 133,000.00 | 134,200.00 | 133,000.00 | 134,200.00 | 134,200.00 | 0.45% | - |
| Nov 6, 2025 | 133,200.00 | 133,600.00 | 133,000.00 | 133,600.00 | 133,600.00 | - | - |
| Nov 5, 2025 | 134,400.00 | 134,400.00 | 133,600.00 | 133,600.00 | 133,600.00 | 0.15% | - |
| Nov 4, 2025 | 133,000.00 | 134,000.00 | 133,000.00 | 133,400.00 | 133,400.00 | 1.21% | - |
| Nov 3, 2025 | 131,800.00 | 132,600.00 | 131,800.00 | 131,800.00 | 131,800.00 | -1.05% | - |
| Oct 31, 2025 | 133,800.00 | 133,800.00 | 133,000.00 | 133,200.00 | 133,200.00 | -0.60% | - |
| Oct 30, 2025 | 134,800.00 | 134,800.00 | 133,000.00 | 134,000.00 | 134,000.00 | -0.15% | - |
| Oct 29, 2025 | 135,800.00 | 135,800.00 | 134,200.00 | 134,200.00 | 134,200.00 | -3.31% | - |
| Oct 28, 2025 | 140,400.00 | 140,400.00 | 137,600.00 | 138,800.00 | 138,800.00 | -1.14% | - |
| Oct 27, 2025 | 140,600.00 | 141,000.00 | 140,400.00 | 140,400.00 | 140,400.00 | -0.85% | - |
| Oct 24, 2025 | 141,600.00 | 141,600.00 | 141,000.00 | 141,600.00 | 141,600.00 | -0.28% | - |