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

OTC Markets OTCPK - Delayed Quote USD

Chocoladefabriken Lindt & Sprüngli AG (LDSVF)

14,675.00
+750.00
+(5.39%)
At close: April 17 at 9:36:54 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202514,750.0014,750.0014,750.0014,750.0014,750.00-
Apr 17, 202514,675.0014,800.0014,675.0014,750.0014,750.004
Apr 16, 202514,700.0014,700.0014,700.0014,700.0014,700.00-
Apr 15, 202514,700.0014,700.0014,700.0014,700.0014,700.00-
Apr 14, 202514,700.0014,700.0014,700.0014,700.0014,700.001
Apr 11, 202513,925.0013,925.0013,925.0013,925.0013,925.00-
Apr 10, 202513,925.0013,925.0013,925.0013,925.0013,925.001
Apr 9, 202513,058.0113,058.0113,058.0113,058.0113,058.01-
Apr 8, 202513,058.0113,058.0113,058.0113,058.0113,058.01-
Apr 7, 202513,250.9613,250.9613,058.0113,058.0113,058.013
Apr 4, 202513,570.8913,570.8913,570.8913,570.8913,570.895
Apr 3, 202514,050.0014,050.0014,050.0014,050.0014,050.0086
Apr 2, 202513,700.0013,700.0013,700.0013,700.0013,700.00-
Apr 1, 202513,700.0013,700.0013,700.0013,700.0013,700.0011
Mar 31, 202513,650.0013,650.0013,586.5413,586.5413,586.546
Mar 28, 202513,237.8913,237.8913,237.8913,237.8913,237.89-
Mar 27, 202513,237.8913,237.8913,237.8913,237.8913,237.89-
Mar 26, 202513,237.8913,237.8913,237.8913,237.8913,237.89-
Mar 25, 202513,237.8913,237.8913,237.8913,237.8913,237.89-
Mar 24, 202513,237.8913,237.8913,237.8913,237.8913,237.89-
Mar 21, 202513,237.8913,237.8913,237.8913,237.8913,237.89-
Mar 20, 202513,237.8913,237.8913,237.8913,237.8913,237.89-
Mar 19, 202513,237.8913,237.8913,237.8913,237.8913,237.89-
Mar 18, 202513,237.8913,237.8913,237.8913,237.8913,237.8931
Mar 17, 202513,350.0013,350.0013,350.0013,350.0013,350.00-
Mar 14, 202513,350.0013,350.0013,350.0013,350.0013,350.001
Mar 13, 202513,350.0013,350.0013,350.0013,350.0013,350.00-
Mar 12, 202513,285.0013,350.0013,285.0013,350.0013,350.002
Mar 11, 202513,650.0013,650.0013,550.0013,550.0013,550.004
Mar 10, 202513,900.0013,900.0013,850.0013,850.0013,850.003
Mar 7, 202513,777.0013,777.0013,700.0013,777.0013,777.004
Mar 6, 202513,735.1813,735.1813,362.8813,362.8813,362.885
Mar 5, 202513,555.0013,600.0013,375.0013,375.0013,375.0027
Mar 4, 202513,898.9414,100.0013,816.0013,999.0013,999.0018
Mar 3, 202512,600.0012,600.0012,600.0012,600.0012,600.00-
Feb 28, 202512,600.0012,600.0012,600.0012,600.0012,600.00-
Feb 27, 202512,600.0012,600.0012,600.0012,600.0012,600.00-
Feb 26, 202512,600.0012,600.0012,600.0012,600.0012,600.001
Feb 25, 202512,761.7412,761.7412,761.7412,761.7412,761.742
Feb 24, 202512,284.6612,284.6612,284.6612,284.6612,284.66-
Feb 21, 202512,284.6612,284.6612,284.6612,284.6612,284.662
Feb 20, 202511,646.0411,900.0011,646.0411,900.0011,900.0039
Feb 19, 202511,663.6111,663.6111,663.6111,663.6111,663.615
Feb 18, 202511,700.0011,700.0011,700.0011,700.0011,700.001
Feb 14, 202511,900.0011,900.0011,900.0011,900.0011,900.001
Feb 13, 202511,300.0011,300.0011,300.0011,300.0011,300.00-
Feb 12, 202511,300.0011,300.0011,300.0011,300.0011,300.003
Feb 11, 202511,355.5511,355.5511,355.5511,355.5511,355.55-
Feb 10, 202511,355.5511,355.5511,355.5511,355.5511,355.553
Feb 7, 202511,233.5011,233.5011,233.5011,233.5011,233.50-
Feb 6, 202511,233.5011,233.5011,233.5011,233.5011,233.50-
Feb 5, 202511,233.5011,233.5011,233.5011,233.5011,233.502
Feb 4, 202511,810.0011,810.0011,810.0011,810.0011,810.002
Feb 3, 202511,525.0011,525.0011,525.0011,525.0011,525.00-
Jan 31, 202511,525.0011,525.0011,525.0011,525.0011,525.002
Jan 30, 202511,359.1711,359.1711,359.1711,359.1711,359.1716
Jan 29, 202511,514.6311,514.6311,514.6311,514.6311,514.63-
Jan 28, 202511,425.0011,514.6311,425.0011,514.6311,514.639
Jan 27, 202511,425.0011,425.0011,425.0011,425.0011,425.001
Jan 24, 202511,200.0011,200.0011,200.0011,200.0011,200.00-
Jan 23, 202511,200.0011,200.0011,200.0011,200.0011,200.00-
Jan 22, 202511,250.0011,250.0011,200.0011,200.0011,200.006
Jan 21, 202511,300.0011,320.0011,300.0011,320.0011,320.004
Jan 17, 202511,100.0011,100.0011,100.0011,100.0011,100.00-
Jan 16, 202511,100.0011,100.0011,100.0011,100.0011,100.00-
Jan 15, 202511,100.0011,100.0011,100.0011,100.0011,100.00-
Jan 14, 202511,024.3611,100.0011,024.3611,100.0011,100.0040
Jan 13, 202510,850.0010,850.0010,850.0010,850.0010,850.00-
Jan 10, 202510,850.0010,850.0010,850.0010,850.0010,850.004
Jan 8, 202511,071.8311,071.8311,071.8311,071.8311,071.83-
Jan 7, 202511,071.8311,071.8311,071.8311,071.8311,071.83-
Jan 6, 202511,071.8311,071.8311,071.8311,071.8311,071.83-
Jan 3, 202511,071.8311,071.8311,071.8311,071.8311,071.83-
Jan 2, 202511,071.8311,071.8311,071.8311,071.8311,071.83-
Dec 31, 202410,729.0011,071.8310,729.0011,071.8311,071.832
Dec 30, 202411,129.2911,129.2911,129.2911,129.2911,129.29-
Dec 27, 202411,129.2911,129.2911,129.2911,129.2911,129.29-
Dec 26, 202411,127.0911,129.2911,127.0911,129.2911,129.297
Dec 24, 202410,850.0010,850.0010,850.0010,850.0010,850.001
Dec 23, 202410,900.0010,900.0010,900.0010,900.0010,900.003
Dec 20, 202410,950.0010,950.0010,950.0010,950.0010,950.00-
Dec 19, 202410,950.0010,950.0010,950.0010,950.0010,950.00-
Dec 18, 202410,950.0010,950.0010,950.0010,950.0010,950.00-
Dec 17, 202410,950.0010,950.0010,950.0010,950.0010,950.0015
Dec 16, 202410,900.0010,925.0010,900.0010,925.0010,925.003
Dec 13, 202411,150.0011,150.0011,150.0011,150.0011,150.00-
Dec 12, 202411,150.0011,150.0011,150.0011,150.0011,150.00-
Dec 11, 202411,150.0011,150.0011,150.0011,150.0011,150.00-
Dec 10, 202411,150.0011,150.0011,150.0011,150.0011,150.00-
Dec 9, 202411,150.0011,150.0011,150.0011,150.0011,150.00-
Dec 6, 202411,150.0011,150.0011,150.0011,150.0011,150.0015
Dec 5, 202411,350.0011,400.0011,350.0011,400.0011,400.0012
Dec 4, 202411,357.4811,357.4811,357.4811,357.4811,357.48100
Dec 3, 202411,400.0011,400.0011,400.0011,400.0011,400.00-
Dec 2, 202411,400.0011,400.0011,400.0011,400.0011,400.00-
Nov 29, 202411,400.0011,400.0011,400.0011,400.0011,400.00-
Nov 27, 202411,400.0011,400.0011,400.0011,400.0011,400.0041
Nov 26, 202411,500.0011,500.0011,500.0011,500.0011,500.001
Nov 25, 202411,250.0011,250.0011,250.0011,250.0011,250.003
Nov 22, 202411,350.0011,350.0011,350.0011,350.0011,350.00-
Nov 21, 202411,350.0011,350.0011,350.0011,350.0011,350.002
Nov 20, 202411,300.0011,300.0011,300.0011,300.0011,300.00-
Nov 19, 202411,300.0011,300.0011,300.0011,300.0011,300.008
Nov 18, 202411,200.0011,200.0011,200.0011,200.0011,200.00-
Nov 15, 202411,200.2411,398.0011,200.0011,200.0011,200.0014
Nov 14, 202411,450.0011,450.0011,450.0011,450.0011,450.001
Nov 13, 202411,600.0011,600.0011,500.0011,500.0011,500.005
Nov 12, 202411,650.0011,650.0011,650.0011,650.0011,650.005
Nov 11, 202411,473.0011,473.0011,473.0011,473.0011,473.00-
Nov 8, 202411,473.0011,473.0011,473.0011,473.0011,473.003
Nov 7, 202411,984.0511,984.0511,984.0511,984.0511,984.051
Nov 6, 202411,900.0011,900.0011,900.0011,900.0011,900.00-
Nov 5, 202411,900.0011,900.0011,900.0011,900.0011,900.00-
Nov 4, 202411,900.0011,900.0011,900.0011,900.0011,900.001
Nov 1, 202411,700.0011,700.0011,700.0011,700.0011,700.00-
Oct 31, 202411,700.0011,700.0011,700.0011,700.0011,700.001
Oct 30, 202411,800.0011,800.0011,800.0011,800.0011,800.002
Oct 29, 202412,000.0012,000.0011,850.0011,850.0011,850.004
Oct 28, 202412,000.0012,000.0012,000.0012,000.0012,000.004
Oct 25, 202411,900.0011,900.0011,900.0011,900.0011,900.00-
Oct 24, 202412,200.0012,200.0011,900.0011,900.0011,900.007
Oct 23, 202412,191.2312,191.2312,191.2312,191.2312,191.235
Oct 22, 202412,350.0012,350.0012,350.0012,350.0012,350.001
Oct 21, 202412,083.5012,083.5012,083.5012,083.5012,083.50-
Oct 18, 202412,425.0012,505.0012,083.5012,083.5012,083.5018
Oct 17, 202412,357.8012,357.8012,357.8012,357.8012,357.80-
Oct 16, 202412,357.8012,357.8012,357.8012,357.8012,357.806
Oct 15, 202412,571.5512,571.5512,571.5512,571.5512,571.55-
Oct 14, 202412,571.5512,571.5512,571.5512,571.5512,571.551
Oct 11, 202412,450.2512,450.2512,450.2512,450.2512,450.25-
Oct 10, 202412,450.0012,450.2512,450.0012,450.2512,450.257
Oct 9, 202412,675.0012,675.0012,675.0012,675.0012,675.00-
Oct 8, 202412,700.0012,700.0012,675.0012,675.0012,675.0083
Oct 7, 202412,671.1412,805.5512,671.1412,805.0012,805.009
Oct 4, 202412,615.0012,615.0012,615.0012,615.0012,615.00-
Oct 3, 202412,609.1412,615.0012,609.1412,615.0012,615.002
Oct 2, 202412,453.3512,453.3512,453.3512,453.3512,453.35-
Oct 1, 202412,453.3512,453.3512,453.3512,453.3512,453.351
Sep 30, 202413,050.0013,050.0013,050.0013,050.0013,050.001
Sep 27, 202412,940.4512,940.4512,940.4512,940.4512,940.45-
Sep 26, 202412,940.4512,940.4512,940.4512,940.4512,940.45-
Sep 25, 202412,940.4512,940.4512,940.4512,940.4512,940.45-
Sep 24, 202412,940.4512,940.4512,940.4512,940.4512,940.45-
Sep 23, 202412,940.4512,940.4512,940.4512,940.4512,940.45-
Sep 20, 202412,940.4512,940.4512,940.4512,940.4512,940.45-
Sep 19, 202412,940.4512,940.4512,940.4512,940.4512,940.452
Sep 18, 202412,925.0012,925.0012,925.0012,925.0012,925.00-
Sep 17, 202412,925.0012,925.0012,925.0012,925.0012,925.00-
Sep 16, 202412,925.0012,925.0012,925.0012,925.0012,925.00-
Sep 13, 202412,925.0012,925.0012,925.0012,925.0012,925.00-
Sep 12, 202412,925.0012,925.0012,925.0012,925.0012,925.001
Sep 11, 202412,950.0012,950.0012,950.0012,950.0012,950.002
Sep 10, 202413,161.5313,161.5313,161.5313,161.5313,161.531
Sep 9, 202412,870.0012,870.0012,870.0012,870.0012,870.007
Sep 6, 202412,862.4012,862.4012,862.4012,862.4012,862.403
Sep 5, 202413,150.0013,150.0013,150.0013,150.0013,150.00-
Sep 4, 202413,139.4113,150.0013,139.4113,150.0013,150.006
Sep 3, 202412,800.0012,800.0012,800.0012,800.0012,800.00-
Aug 30, 202412,800.0012,800.0012,800.0012,800.0012,800.00-
Aug 29, 202412,800.0012,800.0012,800.0012,800.0012,800.001
Aug 28, 202412,675.0012,675.0012,675.0012,675.0012,675.00-
Aug 27, 202412,675.0012,675.0012,675.0012,675.0012,675.00-
Aug 26, 202412,675.0012,675.0012,675.0012,675.0012,675.00-
Aug 23, 202412,675.0012,675.0012,675.0012,675.0012,675.00-
Aug 22, 202412,675.0012,675.0012,675.0012,675.0012,675.00-
Aug 21, 202412,675.0012,675.0012,675.0012,675.0012,675.00-
Aug 20, 202412,675.0012,675.0012,675.0012,675.0012,675.001
Aug 19, 202412,960.0012,960.0012,960.0012,960.0012,960.00-
Aug 16, 202412,960.0012,960.0012,960.0012,960.0012,960.00-
Aug 15, 202412,960.0012,960.0012,960.0012,960.0012,960.00-
Aug 14, 202412,960.0012,960.0012,960.0012,960.0012,960.00-
Aug 13, 202412,960.0012,960.0012,960.0012,960.0012,960.00-
Aug 12, 202412,960.0012,960.0012,960.0012,960.0012,960.00-
Aug 9, 202412,960.0012,960.0012,960.0012,960.0012,960.00-
Aug 8, 202412,960.0012,960.0012,960.0012,960.0012,960.00-
Aug 7, 202412,960.0012,960.0012,960.0012,960.0012,960.001
Aug 6, 202412,850.0012,850.0012,850.0012,850.0012,850.001
Aug 5, 202413,370.5013,370.5013,370.5013,370.5013,370.50-
Aug 2, 202412,727.7513,370.5012,727.7513,370.5013,370.509
Aug 1, 202412,600.0012,600.0012,600.0012,600.0012,600.004
Jul 31, 202412,540.0012,540.0012,540.0012,540.0012,540.003
Jul 30, 202412,222.9012,222.9012,222.9012,222.9012,222.90-
Jul 29, 202412,222.9012,222.9012,222.9012,222.9012,222.90-
Jul 26, 202412,222.9012,222.9012,222.9012,222.9012,222.90-
Jul 25, 202412,222.9012,222.9012,222.9012,222.9012,222.90-
Jul 24, 202412,222.9012,222.9012,222.9012,222.9012,222.90-
Jul 23, 202412,222.9012,222.9012,222.9012,222.9012,222.90-
Jul 22, 202412,222.9012,222.9012,222.9012,222.9012,222.90-
Jul 19, 202412,075.0512,222.9012,075.0512,222.9012,222.902
Jul 18, 202412,211.7012,211.7012,211.7012,211.7012,211.70-
Jul 17, 202412,211.7012,211.7012,211.7012,211.7012,211.70-
Jul 16, 202412,211.7012,211.7012,211.7012,211.7012,211.70-
Jul 15, 202412,211.7012,211.7012,211.7012,211.7012,211.70-
Jul 12, 202412,211.7012,211.7012,211.7012,211.7012,211.70-
Jul 11, 202412,211.7012,211.7012,211.7012,211.7012,211.70-
Jul 10, 202412,211.7012,211.7012,211.7012,211.7012,211.70-
Jul 9, 202412,211.7012,211.7012,211.7012,211.7012,211.70-
Jul 8, 202412,211.7012,211.7012,211.7012,211.7012,211.702
Jul 5, 202412,415.5312,415.5312,415.5312,415.5312,415.5312
Jul 3, 202411,853.1511,853.1511,853.1511,853.1511,853.15-
Jul 2, 202411,853.1511,853.1511,853.1511,853.1511,853.151
Jul 1, 202411,700.0011,700.0011,700.0011,700.0011,700.00-
Jun 28, 202411,700.0011,700.0011,700.0011,700.0011,700.00-
Jun 27, 202411,700.0011,700.0011,700.0011,700.0011,700.002
Jun 26, 202412,316.5912,316.5912,316.5912,316.5912,316.59-
Jun 25, 202412,316.5912,316.5912,316.5912,316.5912,316.59-
Jun 24, 202412,316.5912,316.5912,316.5912,316.5912,316.59-
Jun 21, 202412,135.9712,316.5912,135.9712,316.5912,316.599
Jun 20, 202411,825.2511,825.2511,825.2511,825.2511,825.25-
Jun 18, 202411,825.2511,825.2511,825.2511,825.2511,825.25-
Jun 17, 202411,825.2511,825.2511,825.2511,825.2511,825.25-
Jun 14, 202411,825.2511,825.2511,825.2511,825.2511,825.25-
Jun 13, 202411,800.0011,825.2511,800.0011,825.2511,825.252
Jun 12, 202411,698.0511,698.0511,698.0511,698.0511,698.05-
Jun 11, 202411,698.0511,698.0511,698.0511,698.0511,698.05-
Jun 10, 202411,698.0511,698.0511,698.0511,698.0511,698.05-
Jun 7, 202411,698.0511,698.0511,698.0511,698.0511,698.05-
Jun 6, 202411,800.0011,800.0011,698.0511,698.0511,698.0514
Jun 5, 202411,499.0011,499.0011,499.0011,499.0011,499.00-
Jun 4, 202411,499.0011,499.0011,499.0011,499.0011,499.00-
Jun 3, 202411,499.0011,499.0011,499.0011,499.0011,499.001
May 31, 202411,491.6311,491.6311,491.6311,491.6311,491.63-
May 30, 202411,491.6311,491.6311,491.6311,491.6311,491.63-
May 29, 202411,491.6311,491.6311,491.6311,491.6311,491.632
May 28, 202411,214.9211,214.9211,214.9211,214.9211,214.92-
May 24, 202411,214.9211,214.9211,214.9211,214.9211,214.9230
May 23, 202411,581.0411,581.0411,581.0411,581.0411,581.04-
May 22, 202411,581.0411,581.0411,581.0411,581.0411,581.04-
May 21, 202411,581.0411,581.0411,581.0411,581.0411,581.0426
May 20, 202411,703.8711,703.8711,703.8711,703.8711,703.87-
May 17, 202411,703.8711,703.8711,703.8711,703.8711,703.872
May 16, 202411,527.5911,527.5911,527.5911,527.5911,527.59-
May 15, 202411,527.5911,527.5911,527.5911,527.5911,527.596
May 14, 202411,450.0011,450.0011,450.0011,450.0011,450.00-
May 13, 202411,450.0011,450.0011,450.0011,450.0011,450.00-
May 10, 202411,450.0011,450.0011,450.0011,450.0011,450.00-
May 9, 202411,450.0011,450.0011,450.0011,450.0011,450.001
May 8, 202411,405.2911,405.2911,405.2911,405.2911,405.29-
May 7, 202411,401.5811,405.2911,400.2911,405.2911,405.2927
May 6, 202411,632.3911,632.3911,632.3911,632.3911,632.39-
May 3, 202411,632.3911,632.3911,632.3911,632.3911,632.396
May 2, 202411,600.0011,600.0011,600.0011,600.0011,600.001
May 1, 202411,600.0011,600.0011,600.0011,600.0011,600.00-
Apr 30, 202411,600.0011,600.0011,600.0011,600.0011,600.001
Apr 29, 202411,180.0011,180.0011,180.0011,180.0011,180.001
Apr 26, 202411,269.3611,269.3611,269.3611,269.3611,269.36-
Apr 25, 202411,269.3611,269.3611,269.3611,269.3611,269.362
Apr 24, 202411,200.0011,276.5711,200.0011,276.5711,276.572
Apr 23, 202411,291.5511,291.5511,291.5511,291.5511,291.559
Apr 22, 2024 172.74568 Dividend
Apr 22, 202411,200.0011,200.0011,200.0011,200.0011,200.00-

Related Tickers

BYCBF Barry Callebaut AG
953.90
0.00%
 
BARNz.XC
 
BCLM.F Barry Callebaut AG
7.90
-3.66%
 
BARN.SW Barry Callebaut AG
758.00
+2.23%
 
MDLZ Mondelez International, Inc.
67.76
+0.65%
 
HSY The Hershey Company
166.47
-0.07%