LISP.SW - Chocoladefabriken Lindt & Sprüngli AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20175,735.005,780.005,705.005,735.005,735.002,379
Dec 12, 20175,795.005,795.005,725.005,765.005,765.002,091
Dec 11, 20175,785.005,825.005,730.005,770.005,770.002,378
Dec 08, 20175,830.005,860.005,810.005,830.005,830.002,354
Dec 07, 20175,885.005,885.005,845.005,850.005,850.001,753
Dec 06, 20175,765.005,870.005,760.005,870.005,870.003,281
Dec 05, 20175,725.005,845.005,725.005,795.005,795.003,357
Dec 04, 20175,735.005,775.005,725.005,760.005,760.002,390
Dec 01, 20175,815.005,815.005,725.005,725.005,725.002,649
Nov 30, 20175,695.005,815.005,690.005,815.005,815.005,546
Nov 29, 20175,685.005,760.005,685.005,710.005,710.002,675
Nov 28, 20175,695.005,755.005,650.005,715.005,715.003,067
Nov 27, 20175,630.005,695.005,620.005,650.005,650.002,417
Nov 24, 20175,675.005,710.005,610.005,630.005,630.001,567
Nov 23, 20175,680.005,705.005,635.005,675.005,675.001,574
Nov 22, 20175,690.005,740.005,645.005,690.005,690.003,833
Nov 21, 20175,600.005,685.005,565.005,670.005,670.002,643
Nov 20, 20175,575.005,615.005,560.005,580.005,580.002,551
Nov 17, 20175,540.005,590.005,530.005,555.005,555.002,335
Nov 16, 20175,595.005,610.005,565.005,575.005,575.002,229
Nov 15, 20175,580.005,620.005,555.005,595.005,595.002,070
Nov 14, 20175,615.005,665.005,590.005,625.005,625.001,943
Nov 13, 20175,535.005,655.005,535.005,655.005,655.002,644
Nov 10, 20175,525.005,575.005,495.005,565.005,565.002,406
Nov 09, 20175,560.005,610.005,500.005,575.005,575.004,182
Nov 08, 20175,635.005,665.005,590.005,640.005,640.003,416
Nov 07, 20175,695.005,695.005,605.005,625.005,625.002,804
Nov 06, 20175,680.005,710.005,655.005,655.005,655.001,764
Nov 03, 20175,660.005,710.005,660.005,680.005,680.001,597
Nov 02, 20175,795.005,815.005,675.005,705.005,705.003,886
Nov 01, 20175,770.005,825.005,760.005,825.005,825.001,996
Oct 31, 20175,675.005,800.005,675.005,775.005,775.002,713
Oct 30, 20175,700.005,735.005,675.005,730.005,730.001,648
Oct 27, 20175,625.005,695.005,625.005,690.005,690.001,479
Oct 26, 20175,630.005,665.005,620.005,655.005,655.001,760
Oct 25, 20175,640.005,695.005,610.005,635.005,635.001,417
Oct 24, 20175,615.005,685.005,615.005,675.005,675.001,965
Oct 23, 20175,675.005,715.005,645.005,665.005,665.002,797
Oct 20, 20175,715.005,750.005,710.005,725.005,725.001,398
Oct 19, 20175,740.005,740.005,695.005,740.005,740.002,016
Oct 18, 20175,665.005,745.005,665.005,730.005,730.002,568
Oct 17, 20175,660.005,690.005,635.005,675.005,675.001,527
Oct 16, 20175,670.005,680.005,645.005,660.005,660.00994
Oct 13, 20175,670.005,695.005,630.005,670.005,670.002,411
Oct 12, 20175,630.005,685.005,630.005,685.005,685.002,300
Oct 11, 20175,670.005,700.005,610.005,640.005,640.002,311
Oct 10, 20175,665.005,705.005,645.005,705.005,705.003,145
Oct 09, 20175,625.005,665.005,620.005,665.005,665.001,753
Oct 06, 20175,670.005,695.005,615.005,635.005,635.001,920
Oct 05, 20175,615.005,690.005,615.005,680.005,680.002,476
Oct 04, 20175,600.005,660.005,575.005,645.005,645.003,175
Oct 03, 20175,535.005,635.005,505.005,610.005,610.003,774
Oct 02, 20175,545.005,585.005,490.005,545.005,545.002,121
Sep 29, 20175,500.005,560.005,500.005,525.005,525.002,975
Sep 28, 20175,550.005,550.005,385.005,545.005,545.004,251
Sep 27, 20175,590.005,640.005,455.005,535.005,535.003,341
Sep 26, 20175,635.005,635.005,560.005,590.005,590.002,624
Sep 25, 20175,560.005,605.005,530.005,605.005,605.001,614
Sep 22, 20175,480.005,575.005,475.005,525.005,525.003,177
Sep 21, 20175,570.005,570.005,450.005,450.005,450.003,232
Sep 20, 20175,550.005,590.005,520.005,555.005,555.002,467
Sep 19, 20175,615.005,640.005,575.005,575.005,575.002,652
Sep 18, 20175,640.005,690.005,620.005,625.005,625.001,951
Sep 15, 20175,650.005,650.005,605.005,625.005,625.003,540
Sep 14, 20175,635.005,660.005,635.005,650.005,650.001,880
Sep 13, 20175,620.005,660.005,605.005,640.005,640.001,687
Sep 12, 20175,595.005,655.005,585.005,635.005,635.003,210
Sep 11, 20175,505.005,605.005,505.005,575.005,575.002,891
Sep 08, 20175,535.005,555.005,500.005,540.005,540.003,298
Sep 07, 20175,425.005,540.005,425.005,500.005,500.002,304
Sep 06, 20175,475.005,490.005,425.005,445.005,445.001,615
Sep 05, 20175,410.005,470.005,410.005,465.005,465.002,359
Sep 04, 20175,445.005,475.005,415.005,435.005,435.002,257
Sep 01, 20175,520.005,530.005,490.005,490.005,490.001,656
Aug 31, 20175,455.005,530.005,450.005,500.005,500.003,231
Aug 30, 20175,380.005,465.005,380.005,445.005,445.002,399
Aug 29, 20175,400.005,435.005,380.005,420.005,420.002,073
Aug 28, 20175,450.005,470.005,425.005,450.005,450.001,844
Aug 25, 20175,490.005,490.005,455.005,480.005,480.001,808
Aug 24, 20175,500.005,520.005,480.005,490.005,490.001,697
Aug 23, 20175,470.005,520.005,470.005,500.005,500.002,435
Aug 22, 20175,485.005,545.005,485.005,525.005,525.002,573
Aug 21, 20175,460.005,550.005,410.005,500.005,500.006,036
Aug 18, 20175,315.005,375.005,290.005,375.005,375.002,552
Aug 17, 20175,375.005,395.005,355.005,400.005,400.002,297
Aug 16, 20175,410.005,450.005,375.005,400.005,400.002,586
Aug 15, 20175,475.005,490.005,400.005,445.005,445.002,862
Aug 14, 20175,335.005,455.005,335.005,445.005,445.002,124
Aug 11, 20175,355.005,405.005,330.005,360.005,360.002,422
Aug 10, 20175,365.005,385.005,355.005,360.005,360.002,301
Aug 09, 20175,400.005,415.005,365.005,375.005,375.002,795
Aug 08, 20175,415.005,435.005,390.005,415.005,415.003,763
Aug 07, 20175,535.005,535.005,390.005,400.005,400.005,544
Aug 04, 20175,460.005,525.005,455.005,525.005,525.002,685
Aug 03, 20175,475.005,500.005,450.005,480.005,480.002,773
Aug 02, 20175,505.005,535.005,425.005,460.005,460.005,426
Jul 31, 20175,480.005,520.005,465.005,505.005,505.005,736
Jul 28, 20175,400.005,510.005,365.005,460.005,460.006,912
Jul 27, 20175,350.005,435.005,345.005,375.005,375.003,989
Jul 26, 20175,275.005,390.005,240.005,350.005,350.005,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...