Swiss - Delayed Quote CHF

Chocoladefabriken Lindt & Sprüngli AG (LISP.SW)

Compare
10,270.00
+470.00
+(4.80%)
At close: January 14 at 5:30:33 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202510,040.0010,370.009,975.0010,270.0010,270.004,849
Jan 13, 20259,820.009,840.009,755.009,800.009,800.002,328
Jan 10, 20259,860.009,890.009,770.009,835.009,835.003,135
Jan 9, 20259,965.0010,020.009,835.009,835.009,835.003,679
Jan 8, 202510,230.0010,230.0010,040.0010,110.0010,110.003,283
Jan 7, 202510,170.0010,270.0010,120.0010,220.0010,220.002,357
Jan 6, 202510,100.0010,190.0010,040.0010,130.0010,130.002,527
Jan 3, 202510,100.0010,180.0010,060.0010,160.0010,160.002,465
Dec 30, 202410,180.0010,240.0010,040.0010,070.0010,070.001,579
Dec 27, 20249,970.0010,140.009,970.0010,140.0010,140.002,310
Dec 23, 20249,870.0010,070.009,870.009,990.009,990.002,567
Dec 20, 20249,875.009,960.009,825.009,915.009,915.004,117
Dec 19, 20249,770.009,960.009,770.009,925.009,925.003,009
Dec 18, 20249,950.009,965.009,840.009,895.009,895.003,023
Dec 17, 20249,835.009,935.009,765.009,915.009,915.003,134
Dec 16, 20249,965.009,985.009,820.009,870.009,870.003,616
Dec 13, 20249,900.0010,040.009,900.009,965.009,965.001,984
Dec 12, 20249,835.009,995.009,835.009,955.009,955.002,395
Dec 11, 20249,800.009,930.009,800.009,870.009,870.001,764
Dec 10, 20249,945.009,985.009,830.009,845.009,845.002,100
Dec 9, 20249,930.0010,030.009,855.009,910.009,910.003,193
Dec 6, 20249,970.009,985.009,880.009,930.009,930.001,847
Dec 5, 202410,090.0010,130.009,965.009,970.009,970.002,410
Dec 4, 202410,060.0010,110.0010,010.0010,110.0010,110.002,315
Dec 3, 202410,170.0010,220.0010,060.0010,100.0010,100.001,928
Dec 2, 202410,150.0010,280.0010,120.0010,150.0010,150.001,742
Nov 29, 202410,160.0010,180.0010,040.0010,180.0010,180.001,806
Nov 28, 202410,100.0010,190.0010,100.0010,120.0010,120.001,411
Nov 27, 20249,915.0010,110.009,915.0010,080.0010,080.002,374
Nov 26, 202410,100.0010,100.009,935.009,950.009,950.002,824
Nov 25, 202410,050.0010,180.0010,030.0010,060.0010,060.004,634
Nov 22, 20249,955.0010,080.009,955.0010,020.0010,020.002,106
Nov 21, 202410,070.0010,090.009,920.009,920.009,920.002,173
Nov 20, 202410,040.0010,110.009,930.0010,080.0010,080.001,974
Nov 19, 20249,960.0010,010.009,905.0010,010.0010,010.002,088
Nov 18, 20249,870.0010,030.009,850.0010,000.0010,000.002,785
Nov 15, 202410,050.0010,130.009,880.009,880.009,880.003,033
Nov 14, 202410,150.0010,200.0010,080.0010,090.0010,090.001,890
Nov 13, 202410,170.0010,250.0010,110.0010,120.0010,120.002,899
Nov 12, 202410,250.0010,380.0010,200.0010,220.0010,220.003,335
Nov 11, 202410,080.0010,350.0010,080.0010,350.0010,350.002,619
Nov 8, 202410,220.0010,310.0010,190.0010,310.0010,310.001,867
Nov 7, 202410,190.0010,220.0010,080.0010,200.0010,200.002,329
Nov 6, 202410,310.0010,370.0010,130.0010,190.0010,190.002,390
Nov 5, 202410,270.0010,280.0010,190.0010,260.0010,260.001,761
Nov 4, 202410,260.0010,320.0010,230.0010,230.0010,230.001,525
Nov 1, 202410,200.0010,320.0010,190.0010,310.0010,310.002,010
Oct 31, 202410,160.0010,270.0010,060.0010,170.0010,170.002,213
Oct 30, 202410,250.0010,260.0010,090.0010,150.0010,150.002,582
Oct 29, 202410,580.0010,630.0010,240.0010,250.0010,250.003,254
Oct 28, 202410,520.0010,620.0010,520.0010,580.0010,580.00917
Oct 25, 202410,510.0010,570.0010,460.0010,540.0010,540.001,520
Oct 24, 202410,550.0010,600.0010,510.0010,530.0010,530.001,316
Oct 23, 202410,580.0010,640.0010,530.0010,530.0010,530.001,464
Oct 22, 202410,740.0010,740.0010,600.0010,600.0010,600.001,618
Oct 21, 202410,800.0010,940.0010,720.0010,720.0010,720.001,452
Oct 18, 202410,830.0010,880.0010,740.0010,870.0010,870.001,243
Oct 17, 202410,750.0010,950.0010,740.0010,780.0010,780.001,997
Oct 16, 202410,820.0010,880.0010,760.0010,760.0010,760.001,145
Oct 15, 202410,920.0011,000.0010,830.0010,860.0010,860.001,477
Oct 14, 202410,860.0010,990.0010,850.0010,890.0010,890.001,140
Oct 11, 202410,800.0010,910.0010,750.0010,860.0010,860.001,467
Oct 10, 202410,770.0010,830.0010,660.0010,770.0010,770.001,674
Oct 9, 202410,880.0010,960.0010,770.0010,770.0010,770.001,946
Oct 8, 202410,860.0010,890.0010,780.0010,810.0010,810.001,649
Oct 7, 202410,850.0010,930.0010,800.0010,850.0010,850.001,859
Oct 4, 202410,710.0010,810.0010,630.0010,810.0010,810.001,735
Oct 3, 202410,780.0010,800.0010,720.0010,720.0010,720.001,432
Oct 2, 202410,700.0010,780.0010,610.0010,770.0010,770.002,557
Oct 1, 202411,000.0011,000.0010,670.0010,700.0010,700.002,635
Sep 30, 202410,980.0011,060.0010,890.0010,910.0010,910.002,053
Sep 27, 202410,840.0011,030.0010,840.0011,000.0011,000.001,834
Sep 26, 202411,200.0011,200.0010,800.0010,800.0010,800.003,984
Sep 25, 202411,000.0011,200.0011,000.0011,160.0011,160.001,340
Sep 24, 202411,000.0011,170.0010,990.0011,090.0011,090.001,932
Sep 23, 202410,950.0011,110.0010,900.0010,960.0010,960.001,920
Sep 20, 202410,900.0011,020.0010,770.0010,850.0010,850.006,512
Sep 19, 202411,100.0011,150.0010,970.0010,970.0010,970.003,251
Sep 18, 202411,080.0011,120.0010,860.0011,000.0011,000.002,851
Sep 17, 202411,000.0011,270.0010,980.0011,070.0011,070.003,801
Sep 16, 202410,870.0010,980.0010,850.0010,880.0010,880.001,162
Sep 13, 202410,940.0010,980.0010,810.0010,920.0010,920.001,717
Sep 12, 202411,010.0011,020.0010,740.0010,850.0010,850.002,073
Sep 11, 202411,190.0011,190.0011,000.0011,000.0011,000.001,175
Sep 10, 202411,180.0011,220.0011,100.0011,160.0011,160.002,239
Sep 9, 202411,070.0011,160.0011,060.0011,150.0011,150.001,184
Sep 6, 202411,140.0011,150.0011,040.0011,070.0011,070.001,639
Sep 5, 202411,160.0011,230.0011,040.0011,090.0011,090.002,084
Sep 4, 202411,160.0011,270.0011,080.0011,210.0011,210.003,314
Sep 3, 202411,250.0011,410.0011,230.0011,360.0011,360.002,276
Sep 2, 202411,230.0011,330.0011,180.0011,300.0011,300.001,463
Aug 30, 202411,020.0011,240.0010,990.0011,220.0011,220.005,031
Aug 29, 202410,980.0011,040.0010,950.0011,010.0011,010.00987
Aug 28, 202410,930.0011,050.0010,900.0011,010.0011,010.001,519
Aug 27, 202411,000.0011,040.0010,930.0010,960.0010,960.00981
Aug 26, 202410,980.0011,070.0010,850.0010,930.0010,930.00762
Aug 23, 202411,000.0011,110.0010,960.0011,010.0011,010.00960
Aug 22, 202410,950.0011,030.0010,930.0011,010.0011,010.00979
Aug 21, 202410,920.0010,980.0010,920.0010,950.0010,950.001,295
Aug 20, 202411,090.0011,090.0010,910.0010,950.0010,950.00878
Aug 19, 202411,070.0011,100.0010,960.0011,050.0011,050.001,119
Aug 16, 202410,950.0011,070.0010,950.0011,070.0011,070.001,162
Aug 15, 202410,990.0011,010.0010,920.0010,960.0010,960.001,047
Aug 14, 202411,000.0011,060.0010,870.0011,040.0011,040.001,383
Aug 13, 202410,860.0010,980.0010,780.0010,940.0010,940.001,327
Aug 12, 202411,060.0011,060.0010,840.0010,860.0010,860.001,469
Aug 9, 202411,160.0011,160.0011,010.0011,030.0011,030.00987
Aug 8, 202411,200.0011,260.0011,090.0011,150.0011,150.001,714
Aug 7, 202411,060.0011,260.0011,030.0011,260.0011,260.002,789
Aug 6, 202410,860.0011,070.0010,860.0010,950.0010,950.001,598
Aug 5, 202411,260.0011,420.0010,890.0010,900.0010,900.004,705
Aug 2, 202411,000.0011,400.0010,930.0011,380.0011,380.006,107
Jul 31, 202411,040.0011,110.0011,000.0011,010.0011,010.002,587
Jul 30, 202410,960.0011,070.0010,950.0011,040.0011,040.002,624
Jul 29, 202410,950.0011,050.0010,860.0010,920.0010,920.001,902
Jul 26, 202410,900.0011,000.0010,750.0011,000.0011,000.003,007
Jul 25, 202410,710.0011,030.0010,620.0010,990.0010,990.002,653
Jul 24, 202410,700.0010,820.0010,680.0010,720.0010,720.001,716
Jul 23, 202411,140.0011,160.0010,820.0010,890.0010,890.003,214
Jul 22, 202410,750.0011,020.0010,750.0010,960.0010,960.002,025
Jul 19, 202410,780.0010,840.0010,740.0010,750.0010,750.001,829
Jul 18, 202410,750.0010,870.0010,670.0010,800.0010,800.002,299
Jul 17, 202410,740.0010,740.0010,590.0010,710.0010,710.001,815
Jul 16, 202410,640.0010,730.0010,520.0010,690.0010,690.001,948
Jul 15, 202410,620.0010,830.0010,620.0010,650.0010,650.001,593
Jul 12, 202410,600.0010,670.0010,530.0010,620.0010,620.001,903
Jul 11, 202410,980.0010,980.0010,600.0010,630.0010,630.003,788
Jul 10, 202410,920.0011,030.0010,850.0010,970.0010,970.001,621
Jul 9, 202410,930.0011,030.0010,920.0010,950.0010,950.001,919
Jul 8, 202410,900.0011,070.0010,900.0010,930.0010,930.001,789
Jul 5, 202410,920.0010,980.0010,810.0010,870.0010,870.001,770
Jul 4, 202410,850.0010,960.0010,790.0010,950.0010,950.001,273
Jul 3, 202410,590.0010,840.0010,570.0010,840.0010,840.002,587
Jul 2, 202410,550.0010,550.0010,380.0010,520.0010,520.001,532
Jul 1, 202410,570.0010,600.0010,440.0010,550.0010,550.001,622
Jun 28, 202410,470.0010,540.0010,380.0010,490.0010,490.002,288
Jun 27, 202410,500.0010,500.0010,360.0010,430.0010,430.001,629
Jun 26, 202410,780.0010,780.0010,370.0010,430.0010,430.002,839
Jun 25, 202410,940.0010,950.0010,730.0010,750.0010,750.004,170
Jun 24, 202410,900.0011,000.0010,800.0010,940.0010,940.003,720
Jun 21, 202410,720.0010,930.0010,720.0010,930.0010,930.006,882
Jun 20, 202410,630.0010,790.0010,620.0010,790.0010,790.001,972
Jun 19, 202410,620.0010,680.0010,490.0010,680.0010,680.001,903
Jun 18, 202410,680.0010,740.0010,500.0010,640.0010,640.001,768
Jun 17, 202410,710.0010,750.0010,650.0010,670.0010,670.001,321
Jun 14, 202410,530.0010,760.0010,520.0010,750.0010,750.002,363
Jun 13, 202410,560.0010,620.0010,480.0010,600.0010,600.001,562
Jun 12, 202410,560.0010,600.0010,460.0010,560.0010,560.001,323
Jun 11, 202410,550.0010,550.0010,480.0010,520.0010,520.001,310
Jun 10, 202410,620.0010,730.0010,590.0010,600.0010,600.001,348
Jun 7, 202410,640.0010,760.0010,560.0010,740.0010,740.001,559
Jun 6, 202410,590.0010,680.0010,590.0010,670.0010,670.001,342
Jun 5, 202410,560.0010,590.0010,520.0010,540.0010,540.001,302
Jun 4, 202410,430.0010,550.0010,400.0010,500.0010,500.001,885
Jun 3, 202410,540.0010,610.0010,400.0010,460.0010,460.001,866
May 31, 202410,500.0010,560.0010,410.0010,510.0010,510.006,674
May 30, 202410,360.0010,570.0010,320.0010,490.0010,490.001,642
May 29, 202410,630.0010,730.0010,400.0010,420.0010,420.003,485
May 28, 202410,660.0010,820.0010,630.0010,630.0010,630.002,169
May 27, 202410,640.0010,710.0010,570.0010,590.0010,590.00913
May 24, 202410,680.0010,700.0010,570.0010,640.0010,640.00990
May 23, 202410,820.0010,820.0010,660.0010,700.0010,700.001,671
May 22, 202410,650.0010,830.0010,650.0010,800.0010,800.002,313
May 21, 202410,660.0010,850.0010,660.0010,710.0010,710.003,264
May 17, 202410,540.0010,640.0010,510.0010,640.0010,640.001,750
May 16, 202410,660.0010,680.0010,490.0010,560.0010,560.002,272
May 15, 202410,680.0010,770.0010,620.0010,710.0010,710.001,849
May 14, 202410,600.0010,830.0010,600.0010,740.0010,740.003,894
May 13, 202410,500.0010,650.0010,500.0010,650.0010,650.002,003
May 10, 202410,420.0010,550.0010,380.0010,530.0010,530.002,300
May 8, 202410,650.0010,700.0010,380.0010,410.0010,410.003,831
May 7, 202410,460.0010,660.0010,460.0010,660.0010,660.002,845
May 6, 202410,490.0010,600.0010,450.0010,510.0010,510.001,950
May 3, 202410,600.0010,720.0010,490.0010,530.0010,530.001,878
May 2, 202410,740.0010,750.0010,600.0010,600.0010,600.002,603
Apr 30, 202410,200.0010,820.0010,200.0010,610.0010,610.0010,113
Apr 29, 202410,310.0010,390.0010,190.0010,190.0010,190.001,971
Apr 26, 202410,370.0010,430.0010,200.0010,350.0010,350.001,676
Apr 25, 202410,310.0010,400.0010,200.0010,400.0010,400.002,442
Apr 24, 202410,470.0010,590.0010,310.0010,310.0010,310.003,543
Apr 23, 202410,390.0010,500.0010,280.0010,500.0010,500.003,739
Apr 22, 2024 140.00 Dividend
Apr 22, 202410,330.0010,370.0010,290.0010,330.0010,330.001,786
Apr 19, 202410,310.0010,440.0010,290.0010,420.0010,280.002,231
Apr 18, 202410,300.0010,460.0010,290.0010,460.0010,319.461,855
Apr 17, 202410,310.0010,400.0010,290.0010,310.0010,171.481,407
Apr 16, 202410,260.0010,370.0010,180.0010,340.0010,201.071,963
Apr 15, 202410,380.0010,400.0010,250.0010,300.0010,161.611,362
Apr 12, 202410,420.0010,480.0010,330.0010,360.0010,220.811,391
Apr 11, 202410,500.0010,530.0010,420.0010,430.0010,289.871,741
Apr 10, 202410,400.0010,470.0010,350.0010,450.0010,309.601,937
Apr 9, 202410,290.0010,390.0010,290.0010,360.0010,220.811,315
Apr 8, 202410,400.0010,440.0010,260.0010,340.0010,201.072,373
Apr 5, 202410,260.0010,430.0010,250.0010,420.0010,280.002,014
Apr 4, 202410,450.0010,490.0010,300.0010,380.0010,240.541,729
Apr 3, 202410,510.0010,540.0010,330.0010,490.0010,349.062,078
Apr 2, 202410,700.0010,780.0010,540.0010,570.0010,427.982,025
Mar 28, 202410,620.0010,790.0010,610.0010,790.0010,645.032,991
Mar 27, 202410,590.0010,670.0010,490.0010,640.0010,497.042,240
Mar 26, 202410,820.0010,890.0010,580.0010,600.0010,457.582,313
Mar 25, 202410,870.0010,930.0010,830.0010,890.0010,743.681,548
Mar 22, 202410,830.0010,900.0010,690.0010,890.0010,743.681,455
Mar 21, 202410,890.0010,920.0010,660.0010,810.0010,664.762,528
Mar 20, 202410,740.0010,830.0010,700.0010,800.0010,654.892,599
Mar 19, 202411,030.0011,030.0010,730.0010,780.0010,635.162,105
Mar 18, 202410,980.0011,050.0010,880.0010,960.0010,812.743,011
Mar 15, 202411,030.0011,080.0010,960.0011,000.0010,852.212,934
Mar 14, 202411,120.0011,230.0010,980.0011,050.0010,901.542,581
Mar 13, 202410,920.0011,110.0010,920.0011,100.0010,950.862,719
Mar 12, 202411,150.0011,170.0011,000.0011,000.0010,852.213,829
Mar 11, 202411,260.0011,270.0011,100.0011,150.0011,000.191,940
Mar 8, 202411,270.0011,340.0011,240.0011,310.0011,158.041,921
Mar 7, 202411,050.0011,300.0011,040.0011,280.0011,128.454,259
Mar 6, 202410,900.0011,110.0010,880.0011,050.0010,901.542,874
Mar 5, 202410,950.0011,090.0010,610.0010,830.0010,684.493,326
Mar 4, 202410,830.0010,950.0010,790.0010,950.0010,802.882,524
Mar 1, 202410,760.0010,900.0010,760.0010,830.0010,684.491,707
Feb 29, 202410,840.0010,960.0010,820.0010,820.0010,674.636,477
Feb 28, 202410,660.0010,840.0010,580.0010,840.0010,694.362,881
Feb 27, 202410,780.0010,870.0010,510.0010,660.0010,516.783,154
Feb 26, 202410,930.0010,960.0010,770.0010,800.0010,654.892,828
Feb 23, 202410,980.0011,000.0010,870.0010,930.0010,783.152,123
Feb 22, 202411,100.0011,160.0010,820.0010,920.0010,773.283,421
Feb 21, 202411,210.0011,310.0011,070.0011,090.0010,941.001,969
Feb 20, 202411,340.0011,340.0011,170.0011,230.0011,079.122,279
Feb 19, 202411,150.0011,310.0011,110.0011,300.0011,148.181,165
Feb 16, 202411,380.0011,390.0011,170.0011,200.0011,049.521,775
Feb 15, 202411,390.0011,410.0011,250.0011,280.0011,128.451,527
Feb 14, 202411,200.0011,360.0011,200.0011,320.0011,167.911,464
Feb 13, 202411,200.0011,250.0011,070.0011,230.0011,079.121,505
Feb 12, 202411,130.0011,240.0011,100.0011,190.0011,039.651,618
Feb 9, 202411,390.0011,430.0011,090.0011,180.0011,029.792,207
Feb 8, 202411,350.0011,420.0011,270.0011,420.0011,266.563,077
Feb 7, 202411,240.0011,370.0011,230.0011,310.0011,158.043,385
Feb 6, 202411,200.0011,280.0011,100.0011,260.0011,108.712,004
Feb 5, 202411,100.0011,280.0011,090.0011,220.0011,069.252,007
Feb 2, 202411,190.0011,270.0011,120.0011,140.0010,990.332,124
Feb 1, 202410,970.0011,170.0010,920.0011,170.0011,019.922,150
Jan 31, 202411,060.0011,160.0010,980.0011,000.0010,852.212,487
Jan 30, 202411,060.0011,140.0011,020.0011,120.0010,970.591,570
Jan 29, 202411,030.0011,150.0010,990.0011,080.0010,931.131,516
Jan 26, 202411,020.0011,150.0011,010.0011,060.0010,911.402,183
Jan 25, 202410,900.0011,080.0010,900.0011,050.0010,901.542,483
Jan 24, 202410,980.0010,980.0010,890.0010,950.0010,802.882,283
Jan 23, 202411,000.0011,040.0010,950.0010,950.0010,802.881,796
Jan 22, 202410,890.0011,030.0010,850.0011,030.0010,881.802,981
Jan 19, 202410,820.0010,940.0010,800.0010,860.0010,714.091,932
Jan 18, 202411,020.0011,070.0010,860.0010,860.0010,714.092,518
Jan 17, 202410,910.0011,150.0010,810.0011,150.0011,000.194,260
Jan 16, 202410,710.0011,230.0010,710.0011,130.0010,980.466,695
Jan 15, 202410,340.0010,360.0010,270.0010,310.0010,171.481,509

Related Tickers

BARN.SW Barry Callebaut AG
1,085.00
-1.09%
 
RMFA.F Rocky Mountain Chocolate Factory Inc
2.4800
-6.06%
 
RMFA.BE Rocky Mountain Chocolate Factory Inc
2.5400
-4.51%
 
0QO7.IL Barry Callebaut AG
1,100.50
0.00%
 
LOTUSCHO.BO Lotus Chocolate Company Limited
1,157.50
-5.00%
 
RMCF Rocky Mountain Chocolate Factory, Inc.
2.6300
-0.75%
 
MDLZ Mondelez International, Inc.
57.10
+1.66%
 
RSI.TO Rogers Sugar Inc.
5.71
+0.35%
 
HSY The Hershey Company
155.31
-1.25%