Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Chocoladefabriken Lindt & Sprüngli AG (CHLSY)

15.09
+0.14
+(0.94%)
At close: April 21 at 9:30:17 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202515.0915.0915.0915.0915.09300
Apr 17, 202514.4515.0913.9915.0915.096,400
Apr 16, 202515.0515.0514.5014.5014.5018,700
Apr 15, 202514.5714.6714.4514.5914.596,900
Apr 14, 202513.5514.9313.5514.6914.697,100
Apr 11, 202514.2714.5114.1714.5114.51115,100
Apr 10, 202513.6014.0113.4914.0114.015,500
Apr 9, 202513.8015.0013.6013.9613.969,000
Apr 8, 202513.4713.8313.4713.6713.6713,900
Apr 7, 202513.5213.6813.3113.6513.6512,400
Apr 4, 202513.7914.0713.6613.7613.762,100
Apr 3, 202513.7013.9713.7013.9313.933,900
Apr 2, 202513.5513.5812.9413.5813.583,200
Apr 1, 202513.5613.5913.5113.5513.554,700
Mar 31, 202513.2413.5113.2413.4413.445,900
Mar 28, 202513.6813.8413.3213.5013.5011,400
Mar 27, 202513.1813.4413.1813.4013.407,400
Mar 26, 202513.5813.5813.1613.4213.4220,300
Mar 25, 202513.3013.6213.2713.2713.274,100
Mar 24, 202513.2713.4613.2713.3313.334,700
Mar 21, 202513.5013.6213.4113.6213.62800
Mar 20, 202513.2013.7013.2013.7013.701,500
Mar 19, 202513.2713.7213.1913.2613.263,900
Mar 18, 202513.4013.7613.1113.7613.765,900
Mar 17, 202513.4713.6912.8313.6913.693,800
Mar 14, 202512.9913.3312.9013.1713.175,600
Mar 13, 202512.9913.1212.9913.0613.065,700
Mar 12, 202513.0813.4512.7713.4313.4311,000
Mar 11, 202513.6413.6413.2813.5313.5310,200
Mar 10, 202513.3613.8713.3613.7913.795,500
Mar 7, 202513.7113.9013.5813.9013.908,300
Mar 6, 202513.3713.6012.9613.4013.407,000
Mar 5, 202513.3713.5413.0513.4013.4054,900
Mar 4, 202513.7913.9713.2013.3213.3263,000
Mar 3, 202512.5013.0612.4913.0513.055,900
Feb 28, 202512.7112.8411.9312.3912.396,600
Feb 27, 202512.2512.7512.2512.3912.3929,300
Feb 26, 202512.2012.7411.8411.8411.844,100
Feb 25, 202512.0013.0812.0013.0813.0836,600
Feb 24, 202511.7812.6011.7812.2212.225,700
Feb 21, 202511.7012.5011.7012.5012.507,400
Feb 20, 202512.1412.1411.3412.0212.024,100
Feb 19, 202511.7312.0711.2712.0412.0436,800
Feb 18, 202511.5912.0411.5911.6711.6715,400
Feb 14, 202511.6212.1611.6211.8211.824,700
Feb 13, 202511.4111.4111.3011.4011.405,600
Feb 12, 202511.1511.3310.8811.2011.202,500
Feb 11, 202511.1011.5310.9511.5211.5220,100
Feb 10, 202511.2211.5211.2211.3711.379,600
Feb 7, 202511.4011.5411.1111.3211.3232,000
Feb 6, 202511.5611.6311.3911.5011.5026,200
Feb 5, 202511.6911.6911.3211.5711.579,500
Feb 4, 202511.7511.7511.2311.4811.485,700
Feb 3, 202511.7311.8511.1611.7511.7526,800
Jan 31, 202511.6011.8311.4311.4311.437,000
Jan 30, 202511.8711.9211.4911.7011.7022,000
Jan 29, 202511.8011.8211.4811.6711.6710,700
Jan 28, 202511.7511.7511.4111.4511.4534,800
Jan 27, 202511.4411.6811.1111.3911.3970,500
Jan 24, 202511.5111.7511.2211.5011.5042,400
Jan 23, 202511.2511.4911.0111.4911.4945,600
Jan 22, 202511.2011.3711.1511.1911.1918,900
Jan 21, 202511.0811.6311.0611.6311.6323,900
Jan 17, 202510.6811.2510.6811.1311.1318,400
Jan 16, 202511.0011.3010.9811.2811.28891,900
Jan 15, 202511.2011.3211.1611.1611.1612,400
Jan 14, 202511.4711.5910.9611.5611.563,700
Jan 13, 202510.8011.1610.4310.8910.8918,300
Jan 10, 202510.6110.9510.4710.6410.6417,600
Jan 8, 202511.2011.2010.9511.1411.149,300
Jan 7, 202511.1811.2411.1611.2411.243,200
Jan 6, 202510.6611.2010.6611.0111.0118,800
Jan 3, 202510.8411.2610.5010.5010.5011,700
Jan 2, 202511.0911.2510.7510.9710.9733,100
Dec 31, 202411.2811.4410.7011.3911.399,100
Dec 30, 202411.1211.1310.4011.1311.1310,100
Dec 27, 202410.5811.2510.5811.2511.2523,700
Dec 26, 202410.9011.1610.9011.1411.1423,300
Dec 24, 202410.9211.2610.5211.2611.269,900
Dec 23, 202411.1511.2510.5610.9510.9520,400
Dec 20, 202411.0311.3010.5810.5810.5810,300
Dec 19, 202410.8411.2010.3910.9710.9715,400
Dec 18, 202411.0611.0610.4610.7210.7214,800
Dec 17, 202410.9811.1010.5011.0011.0014,400
Dec 16, 202410.9811.0610.3610.9310.93293,700
Dec 13, 202410.9811.0710.8010.9910.994,000
Dec 12, 202411.1911.1910.8011.1211.126,900
Dec 11, 202411.2011.2010.8010.9710.976,400
Dec 10, 202410.8711.2710.8011.0511.0525,200
Dec 9, 202411.1611.3411.0011.2211.229,400
Dec 6, 202411.1411.1610.9410.9410.946,400
Dec 5, 202411.0311.3111.0311.1611.166,400
Dec 4, 202411.1111.3310.9511.1011.107,500
Dec 3, 202411.6011.6011.2511.3811.386,100
Dec 2, 202411.2811.4611.0911.4611.468,100
Nov 29, 202411.4411.4411.1011.2711.274,000
Nov 27, 202411.5511.6011.2711.2711.272,900
Nov 26, 202411.4511.5310.8710.8710.876,700
Nov 25, 202411.4011.4011.1611.2011.203,100
Nov 22, 202411.0411.6811.0311.6811.685,700
Nov 21, 202411.4311.5511.0311.0511.057,900
Nov 20, 202411.0112.2611.0112.2612.262,000
Nov 19, 202411.1012.1710.9411.0011.006,800
Nov 18, 202411.7412.5611.1711.2211.2233,800
Nov 15, 202412.2612.2611.0211.7011.70109,100
Nov 14, 202411.6911.9911.3811.9011.905,800
Nov 13, 202412.0412.7411.3511.3811.3811,900
Nov 12, 202412.6812.6812.0112.0112.012,600
Nov 11, 202411.9012.1511.6612.1512.158,600
Nov 8, 202412.4913.0011.4413.0013.0043,800
Nov 7, 202411.4911.5811.3311.3711.374,600
Nov 6, 202411.2311.6111.2311.6111.6126,500
Nov 5, 202411.6511.8511.6511.7711.7717,900
Nov 4, 202411.7311.7911.5711.7011.704,400
Nov 1, 202411.6311.8011.6311.8011.802,400
Oct 31, 202411.6111.7811.5211.7811.781,600
Oct 30, 202411.5311.5911.5111.5911.591,600
Oct 29, 202411.7011.7111.5111.6511.651,500
Oct 28, 202412.0312.2312.0312.1612.162,900
Oct 25, 202411.9812.1011.8512.1012.101,700
Oct 24, 202412.0712.1712.0012.0012.004,400
Oct 23, 202412.0612.0812.0612.0712.071,700
Oct 22, 202412.2712.2712.1912.2512.251,100
Oct 21, 202412.4912.4912.3012.3912.395,600
Oct 18, 202412.4412.5712.4012.5612.562,100
Oct 17, 202413.3513.5112.3012.3012.303,500
Oct 16, 202412.3812.3912.3012.3112.314,300
Oct 15, 202412.4012.5612.4012.4912.491,900
Oct 14, 202412.4412.6212.4412.6212.621,200
Oct 11, 202412.4912.4912.3012.4312.439,200
Oct 10, 202412.4712.4812.3512.4112.412,900
Oct 9, 202412.9012.9312.9012.9312.931,800
Oct 8, 202412.4412.4412.4412.4412.442,000
Oct 7, 202412.9512.9512.9512.9512.95800
Oct 4, 202412.4012.4112.3912.4112.411,400
Oct 3, 202412.4312.5812.2212.2212.223,900
Oct 2, 202412.5712.5712.3012.4712.476,100
Oct 1, 202412.7512.7512.5612.5612.561,600
Sep 30, 202412.8112.9012.7912.9012.905,500
Sep 27, 202412.8512.9012.8512.9012.901,800
Sep 26, 202412.6212.7912.5212.7912.793,800
Sep 25, 202412.8912.9412.8912.9412.941,800
Sep 24, 202412.8413.1512.8413.1513.153,800
Sep 23, 202412.7912.7912.6312.7412.741,900
Sep 20, 202412.3712.7812.3712.4012.402,500
Sep 19, 202412.8012.8012.7712.8012.80700
Sep 18, 202413.0413.1512.7313.1513.151,400
Sep 17, 202413.9613.9613.0013.0013.002,600
Sep 16, 202413.1913.1912.6512.9012.901,700
Sep 13, 202412.7213.2312.7213.2313.232,500
Sep 12, 202412.6612.7612.5312.7612.761,300
Sep 11, 202412.9313.0512.9312.9912.993,000
Sep 10, 202413.1913.1913.1913.1913.191,500
Sep 9, 202413.3313.3313.3113.3213.322,900
Sep 6, 202413.2613.2613.2513.2513.251,100
Sep 5, 202412.9913.0212.9913.0213.02900
Sep 4, 202413.0813.1813.0813.0813.081,100
Sep 3, 202413.1813.1813.0113.0113.01800
Aug 30, 202412.9813.1512.9313.0613.061,600
Aug 29, 202412.6012.8412.6012.6612.661,800
Aug 28, 202413.0213.5313.0213.2213.222,700
Aug 27, 202412.7013.2212.7012.9712.974,000
Aug 26, 202413.1013.1012.5512.9212.922,000
Aug 23, 202413.2313.2313.0913.1613.161,800
Aug 22, 202413.0913.5812.6812.6812.682,200
Aug 21, 202413.4313.5913.1513.1513.151,700
Aug 20, 202413.7913.7912.9413.4813.481,000
Aug 19, 202413.0013.4012.9713.4013.402,100
Aug 16, 202413.4813.4812.9212.9212.92700
Aug 15, 202413.1013.5112.3012.5612.5611,900

Related Tickers

BRRLY Barry Callebaut AG
9.15
-0.54%
 
BARN.SW Barry Callebaut AG
758.00
+2.23%
 
MDLZ Mondelez International, Inc.
67.76
+0.65%
 
RSI.TO Rogers Sugar Inc.
5.62
+1.26%
 
HSY The Hershey Company
166.47
-0.07%