Chocoladefabriken Lindt & Sprüngli AG (VIE:LISP)
Austria
· Delayed Price · Currency is EUR 10,400
-100 (-0.95%)
At close: Apr 28, 2026
VIE:LISP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 4 |
| Apr 27, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 3 |
| Apr 24, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | - |
| Apr 23, 2026 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | - |
| Apr 22, 2026 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 1 |
| Apr 21, 2026 | 10,900.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.70% | 1 |
| Apr 20, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 1 |
| Apr 17, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 10,904.37 | 0.91% | - |
| Apr 16, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,806.13 | -1.79% | - |
| Apr 15, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,002.61 | -1.75% | - |
| Apr 14, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,199.08 | -0.87% | - |
| Apr 13, 2026 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,297.32 | - | 1 |
| Apr 10, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,297.32 | -2.54% | - |
| Apr 9, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,592.03 | - | - |
| Apr 8, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,592.03 | -1.67% | - |
| Apr 7, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 11,788.51 | -0.22% | - |
| Apr 2, 2026 | 12,090.00 | 12,090.00 | 12,026.00 | 12,026.00 | 11,814.05 | -0.82% | - |
| Apr 1, 2026 | 12,180.00 | 12,180.00 | 12,126.00 | 12,126.00 | 11,912.29 | -0.41% | - |
| Mar 31, 2026 | 12,140.00 | 12,190.00 | 12,140.00 | 12,176.00 | 11,961.41 | 1.25% | - |
| Mar 30, 2026 | 11,986.00 | 12,060.00 | 11,986.00 | 12,026.00 | 11,814.05 | 1.43% | - |
| Mar 27, 2026 | 11,800.00 | 11,856.00 | 11,736.00 | 11,856.00 | 11,647.05 | -0.08% | - |
| Mar 26, 2026 | 11,810.00 | 11,866.00 | 11,800.00 | 11,866.00 | 11,656.87 | 0.51% | - |
| Mar 25, 2026 | 11,860.00 | 11,860.00 | 11,796.00 | 11,806.00 | 11,597.93 | -0.20% | - |
| Mar 24, 2026 | 11,710.00 | 11,830.00 | 11,710.00 | 11,830.00 | 11,621.50 | 0.72% | - |
| Mar 23, 2026 | 11,536.00 | 11,746.00 | 11,536.00 | 11,746.00 | 11,538.98 | 1.38% | - |
| Mar 20, 2026 | 11,468.00 | 11,600.00 | 11,468.00 | 11,586.00 | 11,381.80 | 0.87% | - |
| Mar 19, 2026 | 11,660.00 | 11,660.00 | 11,486.00 | 11,486.00 | 11,283.57 | -2.79% | - |
| Mar 18, 2026 | 12,106.00 | 12,106.00 | 11,816.00 | 11,816.00 | 11,607.75 | -2.56% | - |
| Mar 17, 2026 | 12,116.00 | 12,196.00 | 12,116.00 | 12,126.00 | 11,912.29 | -0.85% | - |
| Mar 16, 2026 | 12,226.00 | 12,320.00 | 12,226.00 | 12,230.00 | 12,014.45 | -1.66% | - |
| Mar 13, 2026 | 12,386.00 | 12,466.00 | 12,386.00 | 12,436.00 | 12,216.82 | 0.21% | - |
| Mar 12, 2026 | 12,206.00 | 12,410.00 | 12,206.00 | 12,410.00 | 12,191.28 | 4.67% | - |
| Mar 11, 2026 | 11,976.00 | 11,976.00 | 11,790.00 | 11,856.00 | 11,647.05 | -1.50% | - |
| Mar 10, 2026 | 12,010.00 | 12,036.00 | 11,996.00 | 12,036.00 | 11,823.87 | -10.55% | - |
| Mar 9, 2026 | 13,506.00 | 13,540.00 | 13,456.00 | 13,456.00 | 13,218.85 | 0.45% | 2 |
| Mar 6, 2026 | 13,356.00 | 13,396.00 | 13,310.00 | 13,396.00 | 13,159.90 | -0.46% | - |
| Mar 5, 2026 | 13,526.00 | 13,526.00 | 13,458.00 | 13,458.00 | 13,220.81 | -0.21% | 2 |
| Mar 4, 2026 | 13,616.00 | 13,616.00 | 13,450.00 | 13,486.00 | 13,248.32 | 0.87% | - |
| Mar 3, 2026 | 13,656.00 | 13,656.00 | 13,370.00 | 13,370.00 | 13,134.36 | -3.72% | - |
| Mar 2, 2026 | 13,946.00 | 13,946.00 | 13,880.00 | 13,886.00 | 13,641.27 | 1.76% | - |
| Feb 27, 2026 | 13,670.00 | 13,670.00 | 13,646.00 | 13,646.00 | 13,405.50 | -2.22% | - |
| Feb 26, 2026 | 13,780.00 | 13,970.00 | 13,780.00 | 13,956.00 | 13,710.03 | 0.22% | - |
| Feb 25, 2026 | 14,106.00 | 14,106.00 | 13,926.00 | 13,926.00 | 13,680.56 | -2.04% | - |
| Feb 24, 2026 | 13,876.00 | 14,216.00 | 13,876.00 | 14,216.00 | 13,965.45 | 3.92% | - |
| Feb 23, 2026 | 13,876.00 | 13,876.00 | 13,680.00 | 13,680.00 | 13,438.90 | -1.84% | - |
| Feb 20, 2026 | 13,940.00 | 13,940.00 | 13,936.00 | 13,936.00 | 13,690.39 | 0.72% | - |
| Feb 19, 2026 | 13,720.00 | 13,836.00 | 13,720.00 | 13,836.00 | 13,592.15 | 1.77% | - |
| Feb 18, 2026 | 13,690.00 | 13,690.00 | 13,586.00 | 13,596.00 | 13,356.38 | -0.29% | - |
| Feb 17, 2026 | 13,556.00 | 13,636.00 | 13,556.00 | 13,636.00 | 13,395.67 | 1.56% | - |
| Feb 16, 2026 | 13,260.00 | 13,426.00 | 13,260.00 | 13,426.00 | 13,189.38 | 0.98% | - |
| Feb 13, 2026 | 13,386.00 | 13,386.00 | 13,276.00 | 13,296.00 | 13,061.67 | 0.99% | - |
| Feb 12, 2026 | 12,974.00 | 13,166.00 | 12,974.00 | 13,166.00 | 12,933.96 | 1.46% | - |
| Feb 11, 2026 | 13,056.00 | 13,056.00 | 12,976.00 | 12,976.00 | 12,747.31 | 1.96% | - |
| Feb 10, 2026 | 12,616.00 | 12,746.00 | 12,616.00 | 12,726.00 | 12,501.71 | 0.60% | - |
| Feb 9, 2026 | 12,666.00 | 12,666.00 | 12,586.00 | 12,650.00 | 12,427.05 | -0.05% | - |
| Feb 6, 2026 | 12,676.00 | 12,676.00 | 12,640.00 | 12,656.00 | 12,432.95 | 0.68% | - |
| Feb 5, 2026 | 12,260.00 | 12,570.00 | 12,260.00 | 12,570.00 | 12,348.46 | 2.65% | - |
| Feb 4, 2026 | 12,240.00 | 12,246.00 | 12,070.00 | 12,246.00 | 12,030.17 | 0.74% | 1 |
| Feb 3, 2026 | 12,286.00 | 12,286.00 | 12,156.00 | 12,156.00 | 11,941.76 | -1.14% | - |
| Feb 2, 2026 | 12,256.00 | 12,296.00 | 12,190.00 | 12,296.00 | 12,079.29 | 1.07% | - |
| Jan 30, 2026 | 12,202.00 | 12,216.00 | 12,166.00 | 12,166.00 | 11,951.58 | 1.59% | 1 |
| Jan 29, 2026 | 11,860.00 | 11,976.00 | 11,860.00 | 11,976.00 | 11,764.93 | 1.18% | - |
| Jan 28, 2026 | 11,876.00 | 11,876.00 | 11,836.00 | 11,836.00 | 11,627.40 | -0.42% | - |
| Jan 27, 2026 | 11,740.00 | 11,886.00 | 11,740.00 | 11,886.00 | 11,676.52 | 0.42% | - |
| Jan 26, 2026 | 11,846.00 | 11,846.00 | 11,766.00 | 11,836.00 | 11,627.40 | 1.34% | - |
| Jan 23, 2026 | 11,620.00 | 11,680.00 | 11,620.00 | 11,680.00 | 11,474.15 | -1.35% | - |
| Jan 22, 2026 | 11,938.00 | 11,938.00 | 11,840.00 | 11,840.00 | 11,631.33 | -0.64% | - |
| Jan 21, 2026 | 11,840.00 | 11,950.00 | 11,840.00 | 11,916.00 | 11,705.99 | 0.51% | - |
| Jan 20, 2026 | 12,006.00 | 12,006.00 | 11,856.00 | 11,856.00 | 11,647.05 | -1.58% | - |
| Jan 19, 2026 | 11,932.00 | 12,046.00 | 11,932.00 | 12,046.00 | 11,833.70 | 0.72% | - |
| Jan 16, 2026 | 11,926.00 | 12,020.00 | 11,910.00 | 11,960.00 | 11,749.21 | - | - |
| Jan 15, 2026 | 11,950.00 | 11,960.00 | 11,926.00 | 11,960.00 | 11,749.21 | 0.34% | - |
| Jan 14, 2026 | 12,016.00 | 12,016.00 | 11,836.00 | 11,920.00 | 11,709.92 | 0.08% | - |
| Jan 13, 2026 | 12,050.00 | 12,050.00 | 11,896.00 | 11,910.00 | 11,700.09 | -2.18% | - |
| Jan 12, 2026 | 12,276.00 | 12,286.00 | 12,176.00 | 12,176.00 | 11,961.41 | 1.25% | - |
| Jan 9, 2026 | 12,000.00 | 12,026.00 | 12,000.00 | 12,026.00 | 11,814.05 | -0.53% | - |
| Jan 8, 2026 | 12,074.00 | 12,090.00 | 12,040.00 | 12,090.00 | 11,876.92 | 0.37% | - |
| Jan 7, 2026 | 12,046.00 | 12,130.00 | 12,046.00 | 12,046.00 | 11,833.70 | 0.08% | - |
| Jan 6, 2026 | 12,150.00 | 12,150.00 | 12,036.00 | 12,036.00 | 11,823.87 | -1.10% | - |
| Jan 5, 2026 | 12,450.00 | 12,450.00 | 12,170.00 | 12,170.00 | 11,955.51 | -2.84% | - |
| Jan 2, 2026 | 12,446.00 | 12,526.00 | 12,446.00 | 12,526.00 | 12,305.24 | 0.61% | - |
| Dec 30, 2025 | 12,460.00 | 12,460.00 | 12,450.00 | 12,450.00 | 12,230.58 | 0.16% | - |
| Dec 29, 2025 | 12,506.00 | 12,506.00 | 12,360.00 | 12,430.00 | 12,210.93 | -0.80% | - |
| Dec 23, 2025 | 12,586.00 | 12,606.00 | 12,530.00 | 12,530.00 | 12,309.17 | 0.19% | - |
| Dec 22, 2025 | 12,546.00 | 12,546.00 | 12,506.00 | 12,506.00 | 12,285.59 | -0.64% | - |
| Dec 19, 2025 | 12,746.00 | 12,746.00 | 12,586.00 | 12,586.00 | 12,364.18 | -0.24% | - |
| Dec 18, 2025 | 12,560.00 | 12,630.00 | 12,560.00 | 12,616.00 | 12,393.65 | 0.61% | - |
| Dec 17, 2025 | 12,390.00 | 12,586.00 | 12,390.00 | 12,540.00 | 12,318.99 | 1.08% | - |
| Dec 16, 2025 | 12,426.00 | 12,426.00 | 12,406.00 | 12,406.00 | 12,187.35 | 0.89% | - |
| Dec 15, 2025 | 12,236.00 | 12,326.00 | 12,236.00 | 12,296.00 | 12,079.29 | 0.41% | - |
| Dec 12, 2025 | 12,290.00 | 12,300.00 | 12,246.00 | 12,246.00 | 12,030.17 | 0.49% | - |
| Dec 11, 2025 | 12,360.00 | 12,360.00 | 12,186.00 | 12,186.00 | 11,971.23 | -1.73% | - |
| Dec 10, 2025 | 12,336.00 | 12,416.00 | 12,336.00 | 12,400.00 | 12,181.46 | -0.37% | - |
| Dec 9, 2025 | 12,440.00 | 12,446.00 | 12,430.00 | 12,446.00 | 12,226.65 | 0.32% | - |
| Dec 8, 2025 | 12,418.00 | 12,418.00 | 12,316.00 | 12,406.00 | 12,187.35 | -0.32% | - |
| Dec 5, 2025 | 12,566.00 | 12,566.00 | 12,396.00 | 12,446.00 | 12,226.65 | -1.30% | - |
| Dec 4, 2025 | 12,646.00 | 12,646.00 | 12,610.00 | 12,610.00 | 12,387.76 | 0.67% | - |
| Dec 3, 2025 | 12,558.00 | 12,558.00 | 12,490.00 | 12,526.00 | 12,305.24 | -0.32% | - |
| Dec 2, 2025 | 12,550.00 | 12,590.00 | 12,550.00 | 12,566.00 | 12,344.53 | -0.40% | - |
| Dec 1, 2025 | 12,626.00 | 12,640.00 | 12,616.00 | 12,616.00 | 12,393.65 | 0.08% | - |