tiprankstipranks
Chocoladefabriken Lindt & Spruengli AG (CH:LISN)
:LISN
Switzerland Market
LISN
Chocoladefabriken Lindt & Spruengli AG
RESEARCH TOOLSreports
Want to see CH:LISN full AI Analyst Report?

Chocoladefabriken Lindt & Spruengli AG (LISN) Historical Prices

7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2026
97,000.00
98,100.00
96,600.00
97,100.00
97,100.00
+0.83%
145
0.91
May 18, 2026
95,200.00
97,000.00
94,500.00
96,300.00
96,300.00
+1.58%
173
1.10
May 15, 2026
96,100.00
97,000.00
94,800.00
94,800.00
94,800.00
-1.15%
140
0.89
May 14, 2026
95,900.00
96,800.00
95,200.00
95,900.00
95,900.00
0.00%
0
0.00
May 13, 2026
95,500.00
96,800.00
95,200.00
95,900.00
95,900.00
-0.72%
171
1.08
May 12, 2026
94,100.00
96,600.00
94,000.00
96,600.00
96,600.00
+2.44%
226
1.44
May 11, 2026
98,800.00
98,800.00
94,300.00
94,300.00
94,300.00
-3.38%
266
1.71
May 08, 2026
97,400.00
98,200.00
97,000.00
97,600.00
97,600.00
+0.10%
169
1.10
May 07, 2026
100,900.00
100,900.00
97,500.00
97,500.00
97,500.00
-2.21%
267
1.77
May 06, 2026
98,700.00
100,000.00
98,700.00
99,700.00
99,700.00
+1.32%
159
1.06
May 05, 2026
99,600.00
100,500.00
97,500.00
98,400.00
98,400.00
-1.20%
221
1.49
May 04, 2026
102,600.00
102,600.00
99,600.00
99,600.00
99,600.00
-1.29%
165
1.12
May 01, 2026
100,900.00
101,000.00
99,300.00
100,900.00
100,900.00
0.00%
0
0.00
Apr 30, 2026
100,400.00
101,000.00
99,300.00
100,900.00
100,900.00
+1.31%
200
1.36
Apr 29, 2026
100,000.00
100,800.00
99,300.00
99,600.00
99,600.00
-0.50%
132
0.90
Apr 28, 2026
100,300.00
101,700.00
100,100.00
100,100.00
100,100.00
-0.79%
135
0.91
Apr 27, 2026
102,000.00
103,000.00
100,200.00
100,900.00
100,900.00
-1.08%
176
1.20
Apr 24, 2026
102,600.00
103,700.00
101,800.00
102,000.00
102,000.00
-1.45%
111
0.76
Apr 23, 2026
101,200.00
103,500.00
101,000.00
103,500.00
103,500.00
+2.27%
199
1.37
Apr 22, 2026
102,800.00
102,800.00
100,300.00
101,200.00
101,200.00
-1.56%
299
2.09
Apr 21, 2026
105,600.00
105,600.00
102,200.00
102,800.00
102,800.00
-3.29%
240
1.70
Apr 20, 2026
106,400.00
106,400.00
104,800.00
106,300.00
106,300.00
+1.05%
173
1.24
Apr 17, 2026
104,500.00
107,000.00
104,500.00
107,000.00
105,200.00
+1.90%
191
1.38
Apr 16, 2026
106,000.00
106,100.00
104,400.00
105,000.00
103,233.64
-1.50%
233
1.71
Apr 15, 2026
108,200.00
108,200.00
106,000.00
106,600.00
104,806.73
-1.39%
192
1.42
Apr 14, 2026
108,700.00
109,400.00
107,400.00
108,100.00
106,281.49
-0.09%
162
1.21
Apr 13, 2026
108,100.00
110,000.00
108,100.00
108,200.00
106,379.81
-1.01%
110
0.81
Apr 10, 2026
110,900.00
110,900.00
108,100.00
109,300.00
107,461.30
-1.35%
140
1.03
Apr 09, 2026
111,600.00
112,200.00
110,400.00
110,800.00
108,936.07
-1.42%
98
0.72
Apr 08, 2026
113,400.00
113,400.00
110,400.00
112,400.00
110,509.16
+1.81%
142
1.04
Apr 07, 2026
113,400.00
114,200.00
110,400.00
110,400.00
108,542.80
-2.13%
149
1.09
Apr 06, 2026
112,800.00
113,400.00
112,200.00
112,800.00
110,902.43
0.00%
0
0.00
Apr 03, 2026
112,800.00
113,400.00
112,200.00
112,800.00
110,902.43
0.00%
0
0.00
Apr 02, 2026
112,200.00
113,400.00
112,200.00
112,800.00
110,902.43
-0.18%
57
0.40
Apr 01, 2026
114,000.00
114,000.00
112,000.00
113,000.00
111,099.06
-1.05%
131
0.93
Mar 31, 2026
113,600.00
114,200.00
112,800.00
114,200.00
112,278.88
+0.88%
140
1.01
Mar 30, 2026
111,600.00
113,200.00
111,400.00
113,200.00
111,295.70
+1.43%
129
0.94
Mar 27, 2026
111,600.00
111,600.00
109,400.00
111,600.00
109,722.62
+0.54%
112
0.82
Mar 26, 2026
109,400.00
111,200.00
109,400.00
111,000.00
109,132.71
+1.28%
92
0.68
Mar 25, 2026
110,800.00
111,000.00
109,600.00
109,600.00
107,756.26
-0.36%
175
1.31
Mar 24, 2026
108,800.00
110,200.00
108,800.00
110,000.00
108,149.53
+1.48%
108
0.82
Mar 23, 2026
108,200.00
110,200.00
107,400.00
108,400.00
106,576.45
0.00%
135
1.04
Mar 20, 2026
109,200.00
109,400.00
107,800.00
108,400.00
106,576.45
+0.74%
252
1.99
Mar 19, 2026
110,400.00
110,600.00
107,600.00
107,600.00
105,789.91
-2.36%
171
1.37
Mar 18, 2026
113,600.00
113,600.00
109,400.00
110,200.00
108,346.16
-2.30%
160
1.27
Mar 17, 2026
113,400.00
113,800.00
112,400.00
112,800.00
110,902.43
0.00%
112
0.89
Mar 16, 2026
116,200.00
116,200.00
112,800.00
112,800.00
110,902.43
-2.93%
163
1.31
Mar 13, 2026
114,600.00
116,200.00
114,400.00
116,200.00
114,245.23
+0.69%
150
1.21
Mar 12, 2026
112,000.00
115,600.00
111,400.00
115,400.00
113,458.69
+3.59%
219
1.79
Mar 11, 2026
112,600.00
112,600.00
110,400.00
111,400.00
109,525.98
-0.54%
255
2.13
Rows:
50