Chocoladefabriken Lindt & Spruengli AG N historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	106,800.00	107,800.00	106,800.00	107,400.00	102,825.14	63
2023-11-28	107,200.00	107,600.00	106,600.00	107,400.00	102,825.14	64
2023-11-27	108,000.00	108,800.00	107,400.00	107,400.00	102,825.14	91
2023-11-24	107,800.00	108,000.00	107,200.00	107,600.00	103,016.62	35
2023-11-23	107,600.00	108,000.00	107,400.00	108,000.00	103,399.58	21
2023-11-22	108,600.00	108,800.00	107,400.00	107,800.00	103,208.10	96
2023-11-21	107,800.00	109,200.00	107,800.00	109,200.00	104,548.47	78
2023-11-20	108,400.00	108,600.00	107,400.00	108,000.00	103,399.58	78
2023-11-17	108,000.00	108,800.00	107,600.00	108,400.00	103,782.54	62
2023-11-16	107,600.00	108,400.00	107,400.00	108,200.00	103,591.06	60
2023-11-15	107,800.00	108,400.00	106,600.00	107,000.00	102,442.18	99
2023-11-14	105,600.00	107,800.00	105,600.00	107,800.00	103,208.10	138
2023-11-13	104,600.00	105,800.00	103,600.00	105,800.00	101,293.29	42
2023-11-10	104,000.00	104,600.00	103,600.00	104,200.00	99,761.45	55
2023-11-09	104,400.00	106,000.00	104,400.00	104,600.00	100,144.41	88
2023-11-08	103,200.00	104,200.00	103,200.00	104,200.00	99,761.45	58
2023-11-07	102,600.00	103,400.00	102,600.00	102,800.00	98,421.08	84
2023-11-06	102,600.00	102,600.00	101,400.00	102,400.00	98,038.12	54
2023-11-03	102,400.00	102,400.00	101,400.00	101,600.00	97,272.20	46
2023-11-02	101,400.00	103,000.00	101,400.00	102,800.00	98,421.08	67
2023-11-01	99,000.00	101,400.00	99,000.00	101,200.00	96,889.24	61
2023-10-31	98,000.00	99,200.00	98,000.00	99,000.00	94,782.95	70
2023-10-30	98,000.00	99,000.00	97,800.00	98,200.00	94,017.03	73
2023-10-27	99,400.00	99,400.00	98,000.00	98,400.00	94,208.51	53
2023-10-26	99,000.00	99,400.00	98,200.00	98,800.00	94,591.47	55
2023-10-25	98,200.00	99,800.00	97,400.00	99,800.00	95,548.87	70
2023-10-24	97,000.00	98,200.00	96,600.00	98,200.00	94,017.03	48
2023-10-23	96,800.00	97,400.00	95,800.00	97,000.00	92,868.14	37
2023-10-20	96,200.00	97,400.00	95,800.00	96,800.00	92,676.66	91
2023-10-19	95,800.00	96,800.00	95,200.00	96,000.00	91,910.74	80
2023-10-18	96,400.00	96,400.00	95,600.00	95,600.00	91,527.78	106
2023-10-17	97,200.00	97,400.00	96,400.00	96,400.00	92,293.70	75
2023-10-16	96,200.00	97,200.00	96,200.00	97,000.00	92,868.14	50
2023-10-13	97,400.00	97,400.00	96,000.00	96,800.00	92,676.66	81
2023-10-12	98,400.00	98,400.00	97,000.00	97,200.00	93,059.62	70
2023-10-11	97,200.00	98,800.00	96,000.00	98,200.00	94,017.03	91
2023-10-10	95,000.00	97,200.00	95,000.00	96,800.00	92,676.66	79
2023-10-09	95,200.00	97,400.00	95,000.00	95,200.00	91,144.82	149
2023-10-06	99,200.00	99,200.00	95,000.00	96,400.00	92,293.70	238
2023-10-05	99,600.00	99,800.00	99,000.00	99,200.00	94,974.43	84
2023-10-04	99,800.00	99,800.00	98,600.00	98,600.00	94,399.99	191
2023-10-03	101,800.00	101,800.00	99,200.00	99,600.00	95,357.39	64
2023-10-02	100,600.00	100,600.00	99,400.00	100,000.00	95,740.35	71
2023-09-29	100,800.00	101,800.00	100,400.00	100,400.00	96,123.32	116
2023-09-28	100,800.00	100,800.00	99,600.00	100,000.00	95,740.35	104
2023-09-27	101,400.00	101,800.00	100,000.00	100,000.00	95,740.35	105
2023-09-26	100,800.00	101,600.00	100,800.00	101,000.00	96,697.76	55
2023-09-25	101,600.00	102,000.00	100,600.00	100,600.00	96,314.80	93
2023-09-22	102,800.00	102,800.00	101,400.00	101,600.00	97,272.20	80
2023-09-21	103,400.00	104,000.00	103,000.00	103,600.00	99,187.01	71
2023-09-20	101,600.00	103,600.00	101,600.00	103,600.00	99,187.01	68
2023-09-19	101,400.00	102,000.00	101,000.00	102,000.00	97,655.16	56
2023-09-18	102,400.00	102,800.00	101,200.00	101,800.00	97,463.68	52
2023-09-15	101,600.00	103,600.00	101,600.00	102,200.00	97,846.64	233
2023-09-14	104,000.00	104,400.00	101,800.00	101,800.00	97,463.68	179
2023-09-13	103,800.00	104,200.00	103,200.00	104,200.00	99,761.45	48
2023-09-12	104,200.00	104,400.00	103,800.00	103,800.00	99,378.49	69
2023-09-11	103,000.00	104,200.00	103,000.00	104,200.00	99,761.45	70
2023-09-08	104,600.00	104,800.00	103,800.00	103,800.00	99,378.49	107
2023-09-07	102,600.00	104,400.00	102,600.00	104,200.00	99,761.45	47

← NewerPage 13 of 21 · 1,260 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.