LISP.SW - Chocoladefabriken Lindt & Sprungli AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20208,105.008,115.008,030.008,035.008,035.001,872
Jan 17, 20208,000.008,125.007,980.008,090.008,090.004,182
Jan 16, 20207,985.008,000.007,915.008,000.008,000.003,379
Jan 15, 20207,915.008,075.007,865.008,010.008,010.003,885
Jan 14, 20207,900.008,020.007,885.008,020.008,020.002,769
Jan 13, 20207,815.007,900.007,800.007,890.007,890.002,109
Jan 10, 20207,785.007,845.007,745.007,835.007,835.002,615
Jan 09, 20207,705.007,805.007,700.007,765.007,765.003,545
Jan 08, 20207,700.007,735.007,645.007,690.007,690.002,402
Jan 07, 20207,620.007,715.007,620.007,680.007,680.002,409
Jan 06, 20207,595.007,635.007,540.007,625.007,625.002,284
Jan 03, 20207,500.007,595.007,450.007,590.007,590.001,952
Dec 30, 20197,530.007,540.007,480.007,515.007,515.001,327
Dec 27, 20197,540.007,550.007,455.007,530.007,530.001,279
Dec 23, 20197,480.007,585.007,455.007,540.007,540.001,304
Dec 20, 20197,325.007,475.007,280.007,455.007,455.006,453
Dec 19, 20197,295.007,305.007,255.007,285.007,285.003,218
Dec 18, 20197,330.007,410.007,275.007,275.007,275.004,202
Dec 17, 20197,475.007,530.007,320.007,375.007,375.005,259
Dec 16, 20197,450.007,530.007,450.007,490.007,490.001,490
Dec 13, 20197,440.007,495.007,410.007,445.007,445.001,515
Dec 12, 20197,480.007,545.007,435.007,445.007,445.002,115
Dec 11, 20197,500.007,520.007,455.007,500.007,500.001,160
Dec 10, 20197,520.007,535.007,440.007,505.007,505.003,057
Dec 09, 20197,440.007,580.007,440.007,570.007,570.002,078
Dec 06, 20197,420.007,475.007,400.007,450.007,450.001,689
Dec 05, 20197,485.007,495.007,405.007,420.007,420.002,432
Dec 04, 20197,410.007,520.007,400.007,450.007,450.003,604
Dec 03, 20197,665.007,690.007,435.007,435.007,435.004,618
Dec 02, 20197,580.007,715.007,580.007,690.007,690.003,549
Nov 29, 20197,540.007,685.007,540.007,625.007,625.002,409
Nov 28, 20197,465.007,605.007,465.007,580.007,580.001,399
Nov 27, 20197,450.007,505.007,430.007,490.007,490.001,870
Nov 26, 20197,435.007,450.007,350.007,430.007,430.003,577
Nov 25, 20197,435.007,465.007,380.007,385.007,385.002,039
Nov 22, 20197,350.007,450.007,335.007,435.007,435.001,368
Nov 21, 20197,360.007,370.007,320.007,325.007,325.001,816
Nov 20, 20197,400.007,435.007,340.007,375.007,375.001,936
Nov 19, 20197,395.007,405.007,360.007,385.007,385.001,288
Nov 18, 20197,400.007,425.007,350.007,360.007,360.001,424
Nov 15, 20197,350.007,410.007,345.007,380.007,380.00824
Nov 14, 20197,315.007,385.007,315.007,375.007,375.001,656
Nov 13, 20197,300.007,410.007,300.007,345.007,345.001,874
Nov 12, 20197,395.007,395.007,315.007,330.007,330.003,778
Nov 11, 20197,380.007,405.007,350.007,355.007,355.001,340
Nov 08, 20197,350.007,415.007,350.007,380.007,380.001,404
Nov 07, 20197,350.007,405.007,350.007,385.007,385.001,485
Nov 06, 20197,395.007,430.007,285.007,390.007,390.002,572
Nov 05, 20197,350.007,385.007,315.007,360.007,360.001,737
Nov 04, 20197,375.007,450.007,350.007,370.007,370.003,973
Nov 01, 20197,350.007,360.007,275.007,295.007,295.001,120
Oct 31, 20197,370.007,390.007,285.007,330.007,330.002,233
Oct 30, 20197,280.007,405.007,220.007,385.007,385.003,168
Oct 29, 20197,170.007,275.007,080.007,275.007,275.002,443
Oct 28, 20197,165.007,210.007,135.007,165.007,165.001,403
Oct 25, 20197,295.007,295.007,130.007,165.007,165.001,639
Oct 24, 20197,220.007,285.007,160.007,285.007,285.002,413
Oct 23, 20197,105.007,240.007,075.007,225.007,225.003,209
Oct 22, 20197,100.007,125.007,040.007,090.007,090.001,624
Oct 21, 20197,215.007,215.007,070.007,115.007,115.001,890
Oct 18, 20197,030.007,130.007,030.007,130.007,130.001,771
Oct 17, 20197,180.007,180.007,005.007,050.007,050.003,535
Oct 16, 20197,190.007,250.007,125.007,155.007,155.001,403
Oct 15, 20197,255.007,255.007,155.007,170.007,170.001,827
Oct 14, 20197,260.007,260.007,150.007,225.007,225.00905
Oct 11, 20197,175.007,225.007,115.007,225.007,225.002,314
Oct 10, 20197,200.007,230.007,130.007,190.007,190.001,269
Oct 09, 20197,200.007,250.007,155.007,225.007,225.001,570
Oct 08, 20197,250.007,270.007,150.007,180.007,180.002,256
Oct 07, 20197,145.007,275.007,145.007,245.007,245.002,838
Oct 04, 20197,240.007,250.007,145.007,210.007,210.002,491
Oct 03, 20197,230.007,255.007,165.007,200.007,200.001,804
Oct 02, 20197,420.007,420.007,250.007,250.007,250.001,378
Oct 01, 20197,390.007,440.007,315.007,360.007,360.001,413
Sep 30, 20197,400.007,475.007,370.007,370.007,370.001,922
Sep 27, 20197,485.007,490.007,375.007,465.007,465.001,261
Sep 26, 20197,395.007,500.007,380.007,455.007,455.002,045
Sep 25, 20197,355.007,470.007,315.007,400.007,400.003,695
Sep 24, 20197,385.007,400.007,295.007,370.007,370.002,796
Sep 23, 20197,230.007,320.007,190.007,295.007,295.001,267
Sep 20, 20197,300.007,315.007,220.007,265.007,265.004,937
Sep 19, 20197,305.007,340.007,255.007,280.007,280.002,374
Sep 18, 20197,325.007,380.007,295.007,320.007,320.002,115
Sep 17, 20197,280.007,365.007,270.007,350.007,350.001,833
Sep 16, 20197,275.007,315.007,265.007,270.007,270.001,077
Sep 13, 20197,340.007,365.007,275.007,290.007,290.001,564
Sep 12, 20197,300.007,365.007,300.007,335.007,335.002,661
Sep 11, 20197,300.007,340.007,275.007,340.007,340.001,827
Sep 10, 20197,290.007,335.007,240.007,295.007,295.002,655
Sep 09, 20197,260.007,330.007,260.007,330.007,330.001,438
Sep 06, 20197,220.007,285.007,195.007,275.007,275.001,715
Sep 05, 20197,235.007,265.007,190.007,205.007,205.002,514
Sep 04, 20197,205.007,255.007,180.007,215.007,215.002,099
Sep 03, 20197,200.007,245.007,180.007,225.007,225.001,560
Sep 02, 20197,300.007,320.007,215.007,235.007,235.002,280
Aug 30, 20197,300.007,325.007,270.007,325.007,325.002,078
Aug 29, 20197,300.007,355.007,290.007,295.007,295.001,692
Aug 28, 20197,205.007,320.007,205.007,305.007,305.002,859
Aug 27, 20197,230.007,280.007,180.007,260.007,260.003,059
Aug 26, 20197,275.007,285.007,205.007,230.007,230.001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...