Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria
· Delayed Price · Currency is EUR 13,456
+60 (0.45%)
At close: Mar 9, 2026
VIE:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,506.00 | 13,540.00 | 13,456.00 | 13,456.00 | - | 0.45% | - |
| Mar 6, 2026 | 13,356.00 | 13,396.00 | 13,310.00 | 13,396.00 | 13,396.00 | -0.46% | - |
| Mar 5, 2026 | 13,526.00 | 13,526.00 | 13,458.00 | 13,458.00 | 13,458.00 | -0.21% | 2 |
| Mar 4, 2026 | 13,616.00 | 13,616.00 | 13,450.00 | 13,486.00 | 13,486.00 | 0.87% | - |
| Mar 3, 2026 | 13,656.00 | 13,656.00 | 13,370.00 | 13,370.00 | 13,370.00 | -3.72% | - |
| Mar 2, 2026 | 13,946.00 | 13,946.00 | 13,880.00 | 13,886.00 | 13,886.00 | 1.76% | - |
| Feb 27, 2026 | 13,670.00 | 13,670.00 | 13,646.00 | 13,646.00 | 13,646.00 | -2.22% | - |
| Feb 26, 2026 | 13,780.00 | 13,970.00 | 13,780.00 | 13,956.00 | 13,956.00 | 0.22% | - |
| Feb 25, 2026 | 14,106.00 | 14,106.00 | 13,926.00 | 13,926.00 | 13,926.00 | -2.04% | - |
| Feb 24, 2026 | 13,876.00 | 14,216.00 | 13,876.00 | 14,216.00 | 14,216.00 | 3.92% | - |
| Feb 23, 2026 | 13,876.00 | 13,876.00 | 13,680.00 | 13,680.00 | 13,680.00 | -1.84% | - |
| Feb 20, 2026 | 13,940.00 | 13,940.00 | 13,936.00 | 13,936.00 | 13,936.00 | 0.72% | - |
| Feb 19, 2026 | 13,720.00 | 13,836.00 | 13,720.00 | 13,836.00 | 13,836.00 | 1.77% | - |
| Feb 18, 2026 | 13,690.00 | 13,690.00 | 13,586.00 | 13,596.00 | 13,596.00 | -0.29% | - |
| Feb 17, 2026 | 13,556.00 | 13,636.00 | 13,556.00 | 13,636.00 | 13,636.00 | 1.56% | - |
| Feb 16, 2026 | 13,260.00 | 13,426.00 | 13,260.00 | 13,426.00 | 13,426.00 | 0.98% | - |
| Feb 13, 2026 | 13,386.00 | 13,386.00 | 13,276.00 | 13,296.00 | 13,296.00 | 0.99% | - |
| Feb 12, 2026 | 12,974.00 | 13,166.00 | 12,974.00 | 13,166.00 | 13,166.00 | 1.46% | - |
| Feb 11, 2026 | 13,056.00 | 13,056.00 | 12,976.00 | 12,976.00 | 12,976.00 | 1.96% | - |
| Feb 10, 2026 | 12,616.00 | 12,746.00 | 12,616.00 | 12,726.00 | 12,726.00 | 0.60% | - |
| Feb 9, 2026 | 12,666.00 | 12,666.00 | 12,586.00 | 12,650.00 | 12,650.00 | -0.05% | - |
| Feb 6, 2026 | 12,676.00 | 12,676.00 | 12,640.00 | 12,656.00 | 12,656.00 | 0.68% | - |
| Feb 5, 2026 | 12,260.00 | 12,570.00 | 12,260.00 | 12,570.00 | 12,570.00 | 2.65% | - |
| Feb 4, 2026 | 12,240.00 | 12,246.00 | 12,070.00 | 12,246.00 | 12,246.00 | 0.74% | 1 |
| Feb 3, 2026 | 12,286.00 | 12,286.00 | 12,156.00 | 12,156.00 | 12,156.00 | -1.14% | - |
| Feb 2, 2026 | 12,256.00 | 12,296.00 | 12,190.00 | 12,296.00 | 12,296.00 | 1.07% | - |
| Jan 30, 2026 | 12,202.00 | 12,216.00 | 12,166.00 | 12,166.00 | 12,166.00 | 1.59% | 1 |
| Jan 29, 2026 | 11,860.00 | 11,976.00 | 11,860.00 | 11,976.00 | 11,976.00 | 1.18% | - |
| Jan 28, 2026 | 11,876.00 | 11,876.00 | 11,836.00 | 11,836.00 | 11,836.00 | -0.42% | - |
| Jan 27, 2026 | 11,740.00 | 11,886.00 | 11,740.00 | 11,886.00 | 11,886.00 | 0.42% | - |
| Jan 26, 2026 | 11,846.00 | 11,846.00 | 11,766.00 | 11,836.00 | 11,836.00 | 1.34% | - |
| Jan 23, 2026 | 11,620.00 | 11,680.00 | 11,620.00 | 11,680.00 | 11,680.00 | -1.35% | - |
| Jan 22, 2026 | 11,938.00 | 11,938.00 | 11,840.00 | 11,840.00 | 11,840.00 | -0.64% | - |
| Jan 21, 2026 | 11,840.00 | 11,950.00 | 11,840.00 | 11,916.00 | 11,916.00 | 0.51% | - |
| Jan 20, 2026 | 12,006.00 | 12,006.00 | 11,856.00 | 11,856.00 | 11,856.00 | -1.58% | - |
| Jan 19, 2026 | 11,932.00 | 12,046.00 | 11,932.00 | 12,046.00 | 12,046.00 | 0.72% | - |
| Jan 16, 2026 | 11,926.00 | 12,020.00 | 11,910.00 | 11,960.00 | 11,960.00 | - | - |
| Jan 15, 2026 | 11,950.00 | 11,960.00 | 11,926.00 | 11,960.00 | 11,960.00 | 0.34% | - |
| Jan 14, 2026 | 12,016.00 | 12,016.00 | 11,836.00 | 11,920.00 | 11,920.00 | 0.08% | - |
| Jan 13, 2026 | 12,050.00 | 12,050.00 | 11,896.00 | 11,910.00 | 11,910.00 | -2.18% | - |
| Jan 12, 2026 | 12,276.00 | 12,286.00 | 12,176.00 | 12,176.00 | 12,176.00 | 1.25% | - |
| Jan 9, 2026 | 12,000.00 | 12,026.00 | 12,000.00 | 12,026.00 | 12,026.00 | -0.53% | - |
| Jan 8, 2026 | 12,074.00 | 12,090.00 | 12,040.00 | 12,090.00 | 12,090.00 | 0.37% | - |
| Jan 7, 2026 | 12,046.00 | 12,130.00 | 12,046.00 | 12,046.00 | 12,046.00 | 0.08% | - |
| Jan 6, 2026 | 12,150.00 | 12,150.00 | 12,036.00 | 12,036.00 | 12,036.00 | -1.10% | - |
| Jan 5, 2026 | 12,450.00 | 12,450.00 | 12,170.00 | 12,170.00 | 12,170.00 | -2.84% | - |
| Jan 2, 2026 | 12,446.00 | 12,526.00 | 12,446.00 | 12,526.00 | 12,526.00 | 0.61% | - |
| Dec 30, 2025 | 12,460.00 | 12,460.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.16% | - |
| Dec 29, 2025 | 12,506.00 | 12,506.00 | 12,360.00 | 12,430.00 | 12,430.00 | -0.80% | - |
| Dec 23, 2025 | 12,586.00 | 12,606.00 | 12,530.00 | 12,530.00 | 12,530.00 | 0.19% | - |
| Dec 22, 2025 | 12,546.00 | 12,546.00 | 12,506.00 | 12,506.00 | 12,506.00 | -0.64% | - |
| Dec 19, 2025 | 12,746.00 | 12,746.00 | 12,586.00 | 12,586.00 | 12,586.00 | -0.24% | - |
| Dec 18, 2025 | 12,560.00 | 12,630.00 | 12,560.00 | 12,616.00 | 12,616.00 | 0.61% | - |
| Dec 17, 2025 | 12,390.00 | 12,586.00 | 12,390.00 | 12,540.00 | 12,540.00 | 1.08% | - |
| Dec 16, 2025 | 12,426.00 | 12,426.00 | 12,406.00 | 12,406.00 | 12,406.00 | 0.89% | - |
| Dec 15, 2025 | 12,236.00 | 12,326.00 | 12,236.00 | 12,296.00 | 12,296.00 | 0.41% | - |
| Dec 12, 2025 | 12,290.00 | 12,300.00 | 12,246.00 | 12,246.00 | 12,246.00 | 0.49% | - |
| Dec 11, 2025 | 12,360.00 | 12,360.00 | 12,186.00 | 12,186.00 | 12,186.00 | -1.73% | - |
| Dec 10, 2025 | 12,336.00 | 12,416.00 | 12,336.00 | 12,400.00 | 12,400.00 | -0.37% | - |
| Dec 9, 2025 | 12,440.00 | 12,446.00 | 12,430.00 | 12,446.00 | 12,446.00 | 0.32% | - |
| Dec 8, 2025 | 12,418.00 | 12,418.00 | 12,316.00 | 12,406.00 | 12,406.00 | -0.32% | - |
| Dec 5, 2025 | 12,566.00 | 12,566.00 | 12,396.00 | 12,446.00 | 12,446.00 | -1.30% | - |
| Dec 4, 2025 | 12,646.00 | 12,646.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.67% | - |
| Dec 3, 2025 | 12,558.00 | 12,558.00 | 12,490.00 | 12,526.00 | 12,526.00 | -0.32% | - |
| Dec 2, 2025 | 12,550.00 | 12,590.00 | 12,550.00 | 12,566.00 | 12,566.00 | -0.40% | - |
| Dec 1, 2025 | 12,626.00 | 12,640.00 | 12,616.00 | 12,616.00 | 12,616.00 | 0.08% | - |
| Nov 28, 2025 | 12,690.00 | 12,690.00 | 12,606.00 | 12,606.00 | 12,606.00 | -0.63% | - |
| Nov 27, 2025 | 12,740.00 | 12,740.00 | 12,650.00 | 12,686.00 | 12,686.00 | -0.70% | - |
| Nov 26, 2025 | 12,776.00 | 12,796.00 | 12,776.00 | 12,776.00 | 12,776.00 | 0.87% | - |
| Nov 25, 2025 | 12,820.00 | 12,820.00 | 12,666.00 | 12,666.00 | 12,666.00 | -0.47% | - |
| Nov 24, 2025 | 12,776.00 | 12,776.00 | 12,706.00 | 12,726.00 | 12,726.00 | -0.96% | - |
| Nov 21, 2025 | 12,886.00 | 12,890.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.70% | - |
| Nov 20, 2025 | 12,776.00 | 12,940.00 | 12,706.00 | 12,940.00 | 12,940.00 | -0.08% | - |
| Nov 19, 2025 | 13,046.00 | 13,046.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0.11% | - |
| Nov 18, 2025 | 12,990.00 | 13,040.00 | 12,936.00 | 12,936.00 | 12,936.00 | -1.60% | 1 |
| Nov 17, 2025 | 13,550.00 | 13,550.00 | 13,146.00 | 13,146.00 | 13,146.00 | -2.88% | - |
| Nov 14, 2025 | 13,786.00 | 13,786.00 | 13,530.00 | 13,536.00 | 13,536.00 | -1.60% | - |
| Nov 13, 2025 | 13,866.00 | 13,866.00 | 13,756.00 | 13,756.00 | 13,756.00 | 0.15% | - |
| Nov 12, 2025 | 13,656.00 | 13,736.00 | 13,610.00 | 13,736.00 | 13,736.00 | 0.78% | - |
| Nov 11, 2025 | 13,476.00 | 13,630.00 | 13,446.00 | 13,630.00 | 13,630.00 | 2.25% | - |
| Nov 10, 2025 | 13,420.00 | 13,420.00 | 13,316.00 | 13,330.00 | 13,330.00 | -0.82% | - |
| Nov 7, 2025 | 13,310.00 | 13,440.00 | 13,310.00 | 13,440.00 | 13,440.00 | 0.67% | - |
| Nov 6, 2025 | 13,386.00 | 13,386.00 | 13,316.00 | 13,350.00 | 13,350.00 | -0.27% | - |
| Nov 5, 2025 | 13,470.00 | 13,470.00 | 13,356.00 | 13,386.00 | 13,386.00 | 0.04% | - |
| Nov 4, 2025 | 13,290.00 | 13,410.00 | 13,290.00 | 13,380.00 | 13,380.00 | 1.32% | - |
| Nov 3, 2025 | 13,314.00 | 13,314.00 | 13,196.00 | 13,206.00 | 13,206.00 | -1.00% | - |
| Oct 31, 2025 | 13,440.00 | 13,456.00 | 13,336.00 | 13,340.00 | 13,340.00 | -1.16% | - |
| Oct 30, 2025 | 13,534.00 | 13,546.00 | 13,376.00 | 13,496.00 | 13,496.00 | -0.18% | - |
| Oct 29, 2025 | 13,676.00 | 13,676.00 | 13,520.00 | 13,520.00 | 13,520.00 | -3.22% | - |
| Oct 28, 2025 | 14,220.00 | 14,220.00 | 13,916.00 | 13,970.00 | 13,970.00 | -1.76% | - |
| Oct 27, 2025 | 14,206.00 | 14,276.00 | 14,206.00 | 14,220.00 | 14,220.00 | -0.74% | - |
| Oct 24, 2025 | 14,310.00 | 14,326.00 | 14,296.00 | 14,326.00 | 14,326.00 | -0.35% | - |