Chocoladefabriken Lindt & Sprüngli AG (VIE:LISN)
Austria
· Delayed Price · Currency is EUR 109,000
-500 (-0.46%)
Last updated: Apr 29, 2026, 9:05 AM CET
VIE:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109,000.00 | 110,000.00 | 109,000.00 | 110,000.00 | - | 0.46% | - |
| Apr 27, 2026 | 109,500.00 | 109,500.00 | 109,000.00 | 109,500.00 | 109,500.00 | -1.79% | - |
| Apr 24, 2026 | 112,000.00 | 112,500.00 | 111,500.00 | 111,500.00 | 111,500.00 | - | - |
| Apr 23, 2026 | 112,000.00 | 112,000.00 | 111,500.00 | 111,500.00 | 111,500.00 | 0.45% | - |
| Apr 22, 2026 | 112,500.00 | 112,500.00 | 111,000.00 | 111,000.00 | 111,000.00 | -0.89% | - |
| Apr 21, 2026 | 113,000.00 | 113,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | -2.18% | - |
| Apr 20, 2026 | 115,500.00 | 115,500.00 | 114,500.00 | 114,500.00 | 114,500.00 | 0.44% | - |
| Apr 17, 2026 | 114,000.00 | 115,000.00 | 114,000.00 | 114,000.00 | 112,043.70 | -0.44% | - |
| Apr 16, 2026 | 115,000.00 | 115,000.00 | 114,000.00 | 114,500.00 | 112,535.12 | -1.29% | - |
| Apr 15, 2026 | 117,500.00 | 117,500.00 | 116,000.00 | 116,000.00 | 114,009.38 | -0.85% | - |
| Apr 14, 2026 | 118,500.00 | 118,500.00 | 117,000.00 | 117,000.00 | 114,992.22 | -0.85% | - |
| Apr 13, 2026 | 118,000.00 | 119,000.00 | 118,000.00 | 118,000.00 | 115,975.06 | 0.43% | - |
| Apr 10, 2026 | 119,000.00 | 119,000.00 | 117,500.00 | 117,500.00 | 115,483.64 | -2.89% | - |
| Apr 9, 2026 | 120,500.00 | 121,000.00 | 120,500.00 | 121,000.00 | 118,923.58 | 0.41% | - |
| Apr 8, 2026 | 120,500.00 | 120,500.00 | 120,500.00 | 120,500.00 | 118,432.16 | -1.23% | - |
| Apr 7, 2026 | 122,500.00 | 122,500.00 | 122,000.00 | 122,000.00 | 119,906.41 | -0.49% | - |
| Apr 2, 2026 | 123,000.00 | 123,000.00 | 122,600.00 | 122,600.00 | 120,496.12 | -0.49% | - |
| Apr 1, 2026 | 123,400.00 | 123,400.00 | 123,200.00 | 123,200.00 | 121,085.82 | -0.48% | - |
| Mar 31, 2026 | 123,800.00 | 124,400.00 | 123,600.00 | 123,800.00 | 121,675.53 | 0.98% | - |
| Mar 30, 2026 | 121,600.00 | 122,600.00 | 121,600.00 | 122,600.00 | 120,496.12 | 1.49% | - |
| Mar 27, 2026 | 120,400.00 | 120,800.00 | 120,000.00 | 120,800.00 | 118,727.01 | -0.17% | - |
| Mar 26, 2026 | 120,400.00 | 121,000.00 | 120,400.00 | 121,000.00 | 118,923.58 | 0.67% | - |
| Mar 25, 2026 | 120,800.00 | 120,800.00 | 120,200.00 | 120,200.00 | 118,137.30 | - | - |
| Mar 24, 2026 | 119,600.00 | 120,600.00 | 119,600.00 | 120,200.00 | 118,137.30 | - | - |
| Mar 23, 2026 | 118,400.00 | 120,200.00 | 118,400.00 | 120,200.00 | 118,137.30 | 0.50% | - |
| Mar 20, 2026 | 118,800.00 | 119,800.00 | 118,800.00 | 119,600.00 | 117,547.60 | 0.50% | - |
| Mar 19, 2026 | 120,600.00 | 120,600.00 | 119,000.00 | 119,000.00 | 116,957.90 | -2.30% | - |
| Mar 18, 2026 | 124,800.00 | 124,800.00 | 121,800.00 | 121,800.00 | 119,709.85 | -2.25% | - |
| Mar 17, 2026 | 124,400.00 | 125,200.00 | 124,400.00 | 124,600.00 | 122,461.80 | -0.95% | - |
| Mar 16, 2026 | 126,200.00 | 127,400.00 | 125,800.00 | 125,800.00 | 123,641.20 | -1.72% | - |
| Mar 13, 2026 | 127,400.00 | 128,000.00 | 127,400.00 | 128,000.00 | 125,803.45 | 1.11% | - |
| Mar 12, 2026 | 125,800.00 | 127,400.00 | 125,800.00 | 126,600.00 | 124,427.48 | 3.26% | - |
| Mar 11, 2026 | 123,400.00 | 123,400.00 | 122,200.00 | 122,600.00 | 120,496.12 | -1.76% | - |
| Mar 10, 2026 | 131,000.00 | 131,000.00 | 124,800.00 | 124,800.00 | 122,658.37 | -7.83% | - |
| Mar 9, 2026 | 136,000.00 | 136,400.00 | 135,400.00 | 135,400.00 | 133,076.46 | - | - |
| Mar 6, 2026 | 134,800.00 | 135,400.00 | 134,400.00 | 135,400.00 | 133,076.46 | -0.73% | - |
| Mar 5, 2026 | 136,800.00 | 136,800.00 | 136,200.00 | 136,400.00 | 134,059.30 | -0.58% | - |
| Mar 4, 2026 | 137,000.00 | 137,200.00 | 135,400.00 | 137,200.00 | 134,845.57 | 1.78% | - |
| Mar 3, 2026 | 137,000.00 | 137,000.00 | 134,800.00 | 134,800.00 | 132,486.76 | -3.02% | - |
| Mar 2, 2026 | 138,800.00 | 139,200.00 | 138,800.00 | 139,000.00 | 136,614.69 | 0.87% | - |
| Feb 27, 2026 | 139,000.00 | 139,000.00 | 137,600.00 | 137,800.00 | 135,435.28 | -1.85% | - |
| Feb 26, 2026 | 138,600.00 | 140,600.00 | 138,600.00 | 140,400.00 | 137,990.66 | 0.57% | - |
| Feb 25, 2026 | 141,000.00 | 141,000.00 | 139,600.00 | 139,600.00 | 137,204.39 | -2.10% | - |
| Feb 24, 2026 | 139,600.00 | 142,600.00 | 139,600.00 | 142,600.00 | 140,152.91 | 3.63% | - |
| Feb 23, 2026 | 139,600.00 | 139,600.00 | 137,600.00 | 137,600.00 | 135,238.71 | -1.57% | - |
| Feb 20, 2026 | 139,800.00 | 139,800.00 | 139,600.00 | 139,800.00 | 137,400.96 | 0.87% | - |
| Feb 19, 2026 | 137,600.00 | 138,600.00 | 137,600.00 | 138,600.00 | 136,221.55 | 1.46% | - |
| Feb 18, 2026 | 137,400.00 | 137,400.00 | 136,400.00 | 136,600.00 | 134,255.87 | -0.44% | - |
| Feb 17, 2026 | 137,000.00 | 137,200.00 | 137,000.00 | 137,200.00 | 134,845.57 | 0.73% | - |
| Feb 16, 2026 | 134,800.00 | 136,200.00 | 134,800.00 | 136,200.00 | 133,862.74 | 0.59% | - |
| Feb 13, 2026 | 136,400.00 | 136,400.00 | 135,400.00 | 135,400.00 | 133,076.46 | 0.89% | - |
| Feb 12, 2026 | 133,600.00 | 134,200.00 | 133,600.00 | 134,200.00 | 131,897.06 | 0.90% | - |
| Feb 11, 2026 | 134,000.00 | 134,000.00 | 133,000.00 | 133,000.00 | 130,717.65 | 1.22% | - |
| Feb 10, 2026 | 130,000.00 | 131,400.00 | 130,000.00 | 131,400.00 | 129,145.11 | 0.92% | - |
| Feb 9, 2026 | 130,800.00 | 130,800.00 | 129,600.00 | 130,200.00 | 127,965.70 | -0.15% | - |
| Feb 6, 2026 | 130,400.00 | 130,400.00 | 130,400.00 | 130,400.00 | 128,162.27 | 0.31% | - |
| Feb 5, 2026 | 127,000.00 | 130,000.00 | 127,000.00 | 130,000.00 | 127,769.13 | 2.04% | - |
| Feb 4, 2026 | 126,200.00 | 127,400.00 | 125,400.00 | 127,400.00 | 125,213.75 | 1.11% | - |
| Feb 3, 2026 | 127,200.00 | 127,200.00 | 126,000.00 | 126,000.00 | 123,837.77 | -0.47% | - |
| Feb 2, 2026 | 126,000.00 | 126,600.00 | 125,400.00 | 126,600.00 | 124,427.48 | 0.80% | - |
| Jan 30, 2026 | 126,000.00 | 126,000.00 | 125,600.00 | 125,600.00 | 123,444.64 | 1.45% | - |
| Jan 29, 2026 | 123,200.00 | 123,800.00 | 123,200.00 | 123,800.00 | 121,675.53 | 1.64% | - |
| Jan 28, 2026 | 122,600.00 | 122,600.00 | 121,800.00 | 121,800.00 | 119,709.85 | -1.14% | - |
| Jan 27, 2026 | 121,800.00 | 123,200.00 | 121,800.00 | 123,200.00 | 121,085.82 | 0.65% | - |
| Jan 26, 2026 | 123,000.00 | 123,000.00 | 121,800.00 | 122,400.00 | 120,299.55 | 1.49% | - |
| Jan 23, 2026 | 120,200.00 | 120,600.00 | 120,000.00 | 120,600.00 | 118,530.44 | -1.31% | - |
| Jan 22, 2026 | 122,200.00 | 122,400.00 | 122,200.00 | 122,200.00 | 120,102.98 | -0.16% | - |
| Jan 21, 2026 | 121,000.00 | 122,800.00 | 121,000.00 | 122,400.00 | 120,299.55 | 0.33% | - |
| Jan 20, 2026 | 124,000.00 | 124,000.00 | 122,000.00 | 122,000.00 | 119,906.41 | -1.61% | - |
| Jan 19, 2026 | 123,400.00 | 124,000.00 | 123,400.00 | 124,000.00 | 121,872.09 | 0.81% | - |
| Jan 16, 2026 | 123,000.00 | 123,600.00 | 122,800.00 | 123,000.00 | 120,889.25 | -0.16% | - |
| Jan 15, 2026 | 123,000.00 | 123,200.00 | 122,600.00 | 123,200.00 | 121,085.82 | - | - |
| Jan 14, 2026 | 123,800.00 | 123,800.00 | 122,400.00 | 123,200.00 | 121,085.82 | 0.49% | - |
| Jan 13, 2026 | 124,000.00 | 124,000.00 | 122,600.00 | 122,600.00 | 120,496.12 | -1.76% | - |
| Jan 12, 2026 | 126,200.00 | 126,200.00 | 124,800.00 | 124,800.00 | 122,658.37 | 1.46% | - |
| Jan 9, 2026 | 122,600.00 | 123,000.00 | 122,600.00 | 123,000.00 | 120,889.25 | -0.16% | - |
| Jan 8, 2026 | 122,600.00 | 123,200.00 | 122,600.00 | 123,200.00 | 121,085.82 | 0.65% | - |
| Jan 7, 2026 | 122,000.00 | 123,200.00 | 122,000.00 | 122,400.00 | 120,299.55 | 0.33% | - |
| Jan 6, 2026 | 123,200.00 | 123,200.00 | 122,000.00 | 122,000.00 | 119,906.41 | -1.13% | - |
| Jan 5, 2026 | 125,400.00 | 125,400.00 | 123,400.00 | 123,400.00 | 121,282.39 | -2.22% | - |
| Jan 2, 2026 | 126,200.00 | 126,200.00 | 126,000.00 | 126,200.00 | 124,034.34 | 0.32% | - |
| Dec 30, 2025 | 125,400.00 | 125,800.00 | 125,400.00 | 125,800.00 | 123,641.20 | 0.32% | - |
| Dec 29, 2025 | 125,800.00 | 125,800.00 | 124,600.00 | 125,400.00 | 123,248.07 | -0.16% | - |
| Dec 23, 2025 | 125,600.00 | 126,200.00 | 125,600.00 | 125,600.00 | 123,444.64 | 0.32% | - |
| Dec 22, 2025 | 125,400.00 | 125,600.00 | 125,200.00 | 125,200.00 | 123,051.50 | -0.95% | - |
| Dec 19, 2025 | 127,800.00 | 127,800.00 | 126,400.00 | 126,400.00 | 124,230.91 | -0.32% | - |
| Dec 18, 2025 | 126,000.00 | 127,000.00 | 126,000.00 | 126,800.00 | 124,624.04 | 0.96% | - |
| Dec 17, 2025 | 124,800.00 | 126,000.00 | 124,800.00 | 125,600.00 | 123,444.64 | 0.64% | - |
| Dec 16, 2025 | 124,800.00 | 125,000.00 | 124,600.00 | 124,800.00 | 122,658.37 | 1.13% | - |
| Dec 15, 2025 | 123,000.00 | 123,600.00 | 123,000.00 | 123,400.00 | 121,282.39 | 0.65% | - |
| Dec 12, 2025 | 123,000.00 | 123,200.00 | 122,600.00 | 122,600.00 | 120,496.12 | 0.33% | - |
| Dec 11, 2025 | 123,800.00 | 123,800.00 | 122,200.00 | 122,200.00 | 120,102.98 | -1.77% | - |
| Dec 10, 2025 | 124,200.00 | 124,400.00 | 124,200.00 | 124,400.00 | 122,265.23 | -0.32% | - |
| Dec 9, 2025 | 125,000.00 | 125,000.00 | 124,800.00 | 124,800.00 | 122,658.37 | 0.32% | - |
| Dec 8, 2025 | 124,200.00 | 124,400.00 | 123,600.00 | 124,400.00 | 122,265.23 | -0.80% | - |
| Dec 5, 2025 | 127,400.00 | 127,400.00 | 125,000.00 | 125,400.00 | 123,248.07 | -1.57% | - |
| Dec 4, 2025 | 128,000.00 | 128,000.00 | 127,400.00 | 127,400.00 | 125,213.75 | 0.79% | - |
| Dec 3, 2025 | 126,000.00 | 126,600.00 | 126,000.00 | 126,400.00 | 124,230.91 | -0.32% | - |
| Dec 2, 2025 | 126,400.00 | 127,000.00 | 126,400.00 | 126,800.00 | 124,624.04 | -0.47% | - |
| Dec 1, 2025 | 127,600.00 | 127,800.00 | 127,400.00 | 127,400.00 | 125,213.75 | - | - |