Chocoladefabriken Lindt & Spruengli AG N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	102,600.00	104,400.00	102,600.00	104,200.00	99,761.45	47
2023-09-06	102,600.00	103,400.00	102,000.00	103,200.00	98,804.05	60
2023-09-05	103,000.00	103,600.00	102,600.00	103,000.00	98,612.56	40
2023-09-04	104,400.00	104,400.00	103,400.00	103,800.00	99,378.49	59
2023-09-01	104,200.00	104,400.00	103,400.00	103,600.00	99,187.01	55
2023-08-31	105,600.00	106,000.00	102,200.00	104,200.00	99,761.45	277
2023-08-30	104,200.00	105,200.00	104,000.00	105,000.00	100,527.37	63
2023-08-29	103,200.00	104,600.00	103,000.00	104,600.00	100,144.41	50
2023-08-28	101,600.00	103,600.00	101,600.00	102,800.00	98,421.08	36
2023-08-25	101,200.00	102,000.00	101,000.00	101,600.00	97,272.20	85
2023-08-24	101,200.00	102,200.00	101,200.00	101,400.00	97,080.72	51
2023-08-23	101,400.00	102,000.00	100,800.00	101,000.00	96,697.76	84
2023-08-22	102,400.00	103,000.00	101,200.00	101,600.00	97,272.20	46
2023-08-21	103,000.00	103,800.00	102,200.00	102,400.00	98,038.12	32
2023-08-18	103,000.00	103,600.00	102,600.00	103,400.00	98,995.53	46
2023-08-17	103,800.00	104,600.00	103,400.00	103,400.00	98,995.53	58
2023-08-16	105,000.00	105,000.00	104,200.00	104,200.00	99,761.45	28
2023-08-15	104,600.00	105,000.00	104,200.00	104,400.00	99,952.93	43
2023-08-14	105,000.00	105,000.00	103,800.00	104,400.00	99,952.93	43
2023-08-11	105,000.00	105,400.00	104,400.00	104,600.00	100,144.41	65
2023-08-10	105,200.00	105,800.00	104,600.00	104,600.00	100,144.41	67
2023-08-09	105,200.00	105,800.00	104,800.00	104,800.00	100,335.89	41
2023-08-08	105,400.00	105,800.00	105,000.00	105,000.00	100,527.37	52
2023-08-07	105,000.00	105,800.00	105,000.00	105,600.00	101,101.81	35
2023-08-04	105,200.00	105,800.00	105,200.00	105,400.00	100,910.33	56
2023-08-03	105,600.00	106,000.00	105,000.00	105,600.00	101,101.81	55
2023-08-02	105,000.00	106,600.00	105,000.00	106,200.00	101,676.26	58
2023-07-31	105,800.00	107,400.00	105,800.00	105,800.00	101,293.29	83
2023-07-28	106,000.00	106,600.00	105,000.00	106,600.00	102,059.22	109
2023-07-27	106,000.00	106,800.00	105,800.00	106,000.00	101,484.78	67
2023-07-26	106,400.00	106,400.00	104,400.00	105,400.00	100,910.33	96
2023-07-25	108,200.00	109,000.00	106,400.00	107,000.00	102,442.18	114
2023-07-24	107,400.00	107,800.00	106,200.00	107,000.00	102,442.18	51
2023-07-21	107,600.00	108,000.00	107,400.00	107,400.00	102,825.14	53
2023-07-20	106,800.00	108,800.00	106,600.00	108,600.00	103,974.02	81
2023-07-19	108,000.00	108,600.00	107,200.00	107,400.00	102,825.14	51
2023-07-18	106,600.00	107,800.00	106,600.00	107,400.00	102,825.14	45
2023-07-17	107,800.00	107,800.00	106,200.00	106,400.00	101,867.74	52
2023-07-14	106,200.00	107,800.00	106,200.00	107,800.00	103,208.10	74
2023-07-13	105,600.00	106,200.00	105,600.00	106,200.00	101,676.26	50
2023-07-12	105,600.00	106,200.00	105,600.00	106,000.00	101,484.78	59
2023-07-11	106,200.00	106,600.00	105,600.00	106,400.00	101,867.74	103
2023-07-10	106,800.00	106,800.00	105,000.00	105,600.00	101,101.81	58
2023-07-07	106,800.00	107,000.00	106,000.00	106,000.00	101,484.78	42
2023-07-06	108,000.00	108,000.00	106,200.00	107,000.00	102,442.18	56
2023-07-05	110,200.00	110,200.00	108,000.00	108,800.00	104,165.51	50
2023-07-04	109,600.00	110,600.00	109,600.00	110,600.00	105,888.83	25
2023-07-03	111,000.00	111,400.00	109,800.00	109,800.00	105,122.91	65
2023-06-30	109,800.00	111,000.00	109,200.00	111,000.00	106,271.79	113
2023-06-29	110,000.00	110,400.00	109,400.00	109,400.00	104,739.95	52
2023-06-28	109,400.00	110,400.00	109,000.00	110,400.00	105,697.35	86
2023-06-27	109,400.00	109,400.00	108,200.00	108,800.00	104,165.51	72
2023-06-26	108,800.00	109,400.00	107,600.00	108,200.00	103,591.06	87
2023-06-23	107,800.00	109,000.00	107,600.00	109,000.00	104,356.99	90
2023-06-22	107,600.00	108,000.00	106,200.00	108,000.00	103,399.58	46
2023-06-21	109,600.00	109,600.00	108,000.00	108,000.00	103,399.58	52
2023-06-20	108,000.00	109,800.00	107,600.00	109,400.00	104,739.95	102
2023-06-19	110,000.00	110,000.00	108,200.00	108,600.00	103,974.02	149
2023-06-16	112,400.00	114,000.00	108,800.00	108,800.00	104,165.51	546
2023-06-15	112,200.00	114,000.00	112,200.00	113,000.00	108,186.60	83

← NewerPage 14 of 22 · 1,261 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.