Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 86,000.00 | 87,400.00 | 85,800.00 | 86,900.00 | 86,900.00 | 110 |
| 2026-10-15 | 82,000.00 | 86,200.00 | 82,000.00 | 86,200.00 | 86,200.00 | 182 |
| 2026-10-14 | 81,000.00 | 82,200.00 | 81,000.00 | 81,600.00 | 81,600.00 | 127 |
| 2026-10-13 | 80,800.00 | 82,400.00 | 80,100.00 | 81,300.00 | 81,300.00 | 190 |
| 2026-10-12 | 82,100.00 | 82,600.00 | 80,700.00 | 81,300.00 | 81,300.00 | 121 |
| 2026-10-09 | 82,000.00 | 82,900.00 | 81,500.00 | 81,800.00 | 81,800.00 | 160 |
| 2026-10-08 | 80,600.00 | 82,000.00 | 80,500.00 | 81,300.00 | 81,300.00 | 176 |
| 2026-10-07 | 79,000.00 | 80,500.00 | 79,000.00 | 79,700.00 | 79,700.00 | 187 |
| 2026-10-06 | 77,700.00 | 79,500.00 | 77,700.00 | 78,900.00 | 78,900.00 | 217 |
| 2026-10-05 | 79,000.00 | 79,200.00 | 77,500.00 | 78,000.00 | 78,000.00 | 275 |
| 2026-10-02 | 79,900.00 | 80,400.00 | 78,700.00 | 79,000.00 | 79,000.00 | 282 |
| 2026-10-01 | 82,500.00 | 82,500.00 | 79,500.00 | 80,100.00 | 80,100.00 | 446 |
| 2026-09-30 | 81,200.00 | 83,000.00 | 80,700.00 | 81,900.00 | 81,900.00 | 353 |
| 2026-09-29 | 84,400.00 | 84,500.00 | 80,900.00 | 81,800.00 | 81,800.00 | 629 |
| 2026-09-28 | 89,500.00 | 90,400.00 | 89,100.00 | 89,300.00 | 89,300.00 | 84 |
| 2026-09-25 | 89,200.00 | 89,900.00 | 88,700.00 | 89,500.00 | 89,500.00 | 110 |
| 2026-09-24 | 89,600.00 | 90,600.00 | 89,100.00 | 89,200.00 | 89,200.00 | 201 |
| 2026-09-23 | 90,000.00 | 90,000.00 | 88,800.00 | 89,300.00 | 89,300.00 | 140 |
| 2026-09-22 | 89,200.00 | 90,400.00 | 88,200.00 | 89,900.00 | 89,900.00 | 146 |
| 2026-09-21 | 89,000.00 | 91,400.00 | 89,000.00 | 89,500.00 | 89,500.00 | 147 |
| 2026-09-18 | 88,800.00 | 89,900.00 | 88,500.00 | 89,900.00 | 89,900.00 | 626 |
| 2026-09-17 | 90,500.00 | 90,500.00 | 89,300.00 | 89,700.00 | 89,700.00 | 124 |
| 2026-09-16 | 88,900.00 | 89,500.00 | 88,400.00 | 89,300.00 | 89,300.00 | 117 |
| 2026-09-15 | 90,000.00 | 90,000.00 | 88,200.00 | 89,300.00 | 89,300.00 | 137 |
| 2026-09-14 | 88,800.00 | 91,100.00 | 88,800.00 | 89,600.00 | 89,600.00 | 108 |
| 2026-09-11 | 89,500.00 | 89,500.00 | 87,400.00 | 87,900.00 | 87,900.00 | 138 |
| 2026-09-10 | 88,500.00 | 89,400.00 | 88,000.00 | 89,200.00 | 89,200.00 | 118 |
| 2026-09-09 | 87,000.00 | 89,000.00 | 87,000.00 | 88,700.00 | 88,700.00 | 188 |
| 2026-09-08 | 86,000.00 | 87,600.00 | 86,000.00 | 86,900.00 | 86,900.00 | 129 |
| 2026-09-07 | 87,800.00 | 88,400.00 | 86,000.00 | 86,000.00 | 86,000.00 | 109 |
| 2026-09-04 | 88,900.00 | 89,000.00 | 87,600.00 | 87,900.00 | 87,900.00 | 217 |
| 2026-09-03 | 90,400.00 | 90,400.00 | 87,000.00 | 88,400.00 | 88,400.00 | 142 |
| 2026-09-02 | 90,000.00 | 90,800.00 | 89,500.00 | 90,100.00 | 90,100.00 | 162 |
| 2026-09-01 | 91,000.00 | 91,000.00 | 89,500.00 | 90,700.00 | 90,700.00 | 129 |
| 2026-08-31 | 90,400.00 | 91,000.00 | 90,200.00 | 90,200.00 | 90,200.00 | 188 |
| 2026-08-28 | 92,400.00 | 92,600.00 | 90,300.00 | 90,300.00 | 90,300.00 | 153 |
| 2026-08-27 | 92,800.00 | 92,800.00 | 91,500.00 | 92,700.00 | 92,700.00 | 165 |
| 2026-08-26 | 93,000.00 | 93,600.00 | 92,600.00 | 92,600.00 | 92,600.00 | 63 |
| 2026-08-25 | 94,200.00 | 94,200.00 | 92,600.00 | 92,600.00 | 92,600.00 | 75 |
| 2026-08-24 | 94,400.00 | 94,700.00 | 93,800.00 | 94,100.00 | 94,100.00 | 57 |
| 2026-08-21 | 93,300.00 | 94,000.00 | 92,600.00 | 93,500.00 | 93,500.00 | 93 |
| 2026-08-20 | 93,700.00 | 94,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 98 |
| 2026-08-19 | 94,500.00 | 95,400.00 | 93,400.00 | 94,100.00 | 94,100.00 | 116 |
| 2026-08-18 | 95,000.00 | 95,400.00 | 94,200.00 | 94,700.00 | 94,700.00 | 81 |
| 2026-08-17 | 95,500.00 | 95,600.00 | 94,500.00 | 95,200.00 | 95,200.00 | 73 |
| 2026-08-14 | 96,300.00 | 96,300.00 | 95,300.00 | 95,800.00 | 95,800.00 | 97 |
| 2026-08-13 | 94,800.00 | 96,600.00 | 94,500.00 | 96,400.00 | 96,400.00 | 102 |
| 2026-08-12 | 95,600.00 | 95,800.00 | 94,500.00 | 94,500.00 | 94,500.00 | 84 |
| 2026-08-11 | 96,800.00 | 96,900.00 | 95,000.00 | 95,000.00 | 95,000.00 | 63 |
| 2026-08-10 | 96,900.00 | 97,000.00 | 96,000.00 | 96,300.00 | 96,300.00 | 78 |
| 2026-08-07 | 94,800.00 | 96,900.00 | 94,800.00 | 96,900.00 | 96,900.00 | 107 |
| 2026-08-06 | 94,800.00 | 96,200.00 | 94,800.00 | 95,000.00 | 95,000.00 | 101 |
| 2026-08-05 | 94,500.00 | 95,000.00 | 93,800.00 | 94,600.00 | 94,600.00 | 135 |
| 2026-08-04 | 94,400.00 | 95,200.00 | 94,000.00 | 94,100.00 | 94,100.00 | 94 |
| 2026-08-03 | 95,000.00 | 95,600.00 | 94,200.00 | 94,600.00 | 94,600.00 | 82 |
| 2026-07-31 | 96,300.00 | 96,300.00 | 94,400.00 | 95,100.00 | 95,100.00 | 129 |
| 2026-07-30 | 97,100.00 | 97,900.00 | 95,600.00 | 95,600.00 | 95,600.00 | 98 |
| 2026-07-29 | 95,700.00 | 97,500.00 | 95,000.00 | 96,900.00 | 96,900.00 | 98 |
| 2026-07-28 | 95,800.00 | 96,400.00 | 94,500.00 | 95,500.00 | 95,500.00 | 82 |
| 2026-07-27 | 94,000.00 | 95,700.00 | 93,100.00 | 94,500.00 | 94,500.00 | 105 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 1,800.0000 CHF |
| 2025-04-22 | 1,500.0000 CHF |
| 2024-04-22 | 1,400.0000 CHF |
| 2023-04-24 | 1,300.0000 CHF |
| 2022-05-02 | 1,200.0000 CHF |
| 2021-05-06 | 369.0000 CHF |
| 2020-04-29 | 700.0000 CHF |
| 2019-05-07 | 360.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.