Chocoladefabriken Lindt & Spruengli AG N historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	115,000.00	115,800.00	113,400.00	113,400.00	108,569.56	74
2023-06-13	113,200.00	116,000.00	112,000.00	116,000.00	111,058.81	192
2023-06-12	113,000.00	113,600.00	112,400.00	113,600.00	108,761.04	148
2023-06-09	111,600.00	113,000.00	111,600.00	112,800.00	107,995.12	87
2023-06-08	111,600.00	111,800.00	111,000.00	111,200.00	106,463.27	67
2023-06-07	111,800.00	112,400.00	111,400.00	111,400.00	106,654.75	38
2023-06-06	111,000.00	112,800.00	110,800.00	112,400.00	107,612.16	52
2023-06-05	112,000.00	112,000.00	110,800.00	110,800.00	106,080.31	41
2023-06-02	111,200.00	112,600.00	111,000.00	112,600.00	107,803.64	95
2023-06-01	110,200.00	111,200.00	110,200.00	111,000.00	106,271.79	50
2023-05-31	106,600.00	110,200.00	106,600.00	110,200.00	105,505.87	320
2023-05-30	109,600.00	109,600.00	106,800.00	107,400.00	102,825.14	55
2023-05-26	107,600.00	109,200.00	107,600.00	109,200.00	104,548.47	51
2023-05-25	108,000.00	108,400.00	107,800.00	108,200.00	103,591.06	42
2023-05-24	109,200.00	109,200.00	107,600.00	108,600.00	103,974.02	64
2023-05-23	109,400.00	110,200.00	109,400.00	109,400.00	104,739.95	50
2023-05-22	111,000.00	111,000.00	109,800.00	110,000.00	105,314.39	68
2023-05-19	109,400.00	110,400.00	109,400.00	110,200.00	105,505.87	82
2023-05-17	111,600.00	111,800.00	109,400.00	109,400.00	104,739.95	129
2023-05-16	112,000.00	112,000.00	111,000.00	111,800.00	107,037.72	63
2023-05-15	112,400.00	113,200.00	112,000.00	112,000.00	107,229.20	78
2023-05-12	112,000.00	112,600.00	111,600.00	112,000.00	107,229.20	152
2023-05-11	110,800.00	112,000.00	110,800.00	112,000.00	107,229.20	119
2023-05-10	110,800.00	110,800.00	110,000.00	110,400.00	105,697.35	55
2023-05-09	110,800.00	111,200.00	110,000.00	111,000.00	106,271.79	82
2023-05-08	110,400.00	111,000.00	110,200.00	110,800.00	106,080.31	49
2023-05-05	109,200.00	111,200.00	109,200.00	111,200.00	106,463.27	75
2023-05-04	110,200.00	110,400.00	109,600.00	109,600.00	104,931.43	78
2023-05-03	110,400.00	111,000.00	110,000.00	111,000.00	106,271.79	84
2023-05-02	109,000.00	110,200.00	108,600.00	110,200.00	105,505.87	80
2023-04-28	108,000.00	109,800.00	107,800.00	109,800.00	105,122.91	132
2023-04-27	109,200.00	109,600.00	108,000.00	108,400.00	103,782.54	90
2023-04-26	109,400.00	110,200.00	109,200.00	109,400.00	104,739.95	78
2023-04-25	111,800.00	111,800.00	111,200.00	111,400.00	106,654.75	82
2023-04-24	111,400.00	112,000.00	110,800.00	112,000.00	107,229.20	88
2023-04-21	110,000.00	112,200.00	110,000.00	112,200.00	106,176.05	76
2023-04-20	110,800.00	111,400.00	110,400.00	111,400.00	105,419.00	58
2023-04-19	110,400.00	111,600.00	110,400.00	111,600.00	105,608.27	66
2023-04-18	110,400.00	111,200.00	109,800.00	110,400.00	104,472.69	63
2023-04-17	109,000.00	110,200.00	109,000.00	110,200.00	104,283.43	59
2023-04-14	109,600.00	109,600.00	108,800.00	109,600.00	103,715.64	78
2023-04-13	109,800.00	110,200.00	108,400.00	109,000.00	103,147.86	62
2023-04-12	110,200.00	110,600.00	108,800.00	110,000.00	104,094.17	76
2023-04-11	109,600.00	110,200.00	109,200.00	110,200.00	104,283.43	101
2023-04-06	108,600.00	109,800.00	108,600.00	109,600.00	103,715.64	265
2023-04-05	108,400.00	108,800.00	107,600.00	108,600.00	102,769.33	252
2023-04-04	107,800.00	108,400.00	107,600.00	108,400.00	102,580.07	77
2023-04-03	108,000.00	108,200.00	107,000.00	108,200.00	102,390.81	79
2023-03-31	107,000.00	108,000.00	106,600.00	108,000.00	102,201.55	112
2023-03-30	107,000.00	107,500.00	106,200.00	107,000.00	101,255.24	92
2023-03-29	105,400.00	107,200.00	105,400.00	107,200.00	101,444.50	76
2023-03-28	104,300.00	105,600.00	104,300.00	104,900.00	99,267.99	104
2023-03-27	104,900.00	106,200.00	104,700.00	104,700.00	99,078.72	113
2023-03-24	103,800.00	105,000.00	103,600.00	104,700.00	99,078.72	70
2023-03-23	103,300.00	104,500.00	103,100.00	104,500.00	98,889.46	103
2023-03-22	103,600.00	104,600.00	103,500.00	104,600.00	98,984.09	48
2023-03-21	103,900.00	104,500.00	103,700.00	103,700.00	98,132.41	67
2023-03-20	103,100.00	104,500.00	102,000.00	103,400.00	97,848.52	62
2023-03-17	104,100.00	104,100.00	102,400.00	103,100.00	97,564.63	163
2023-03-16	103,200.00	103,300.00	101,200.00	103,300.00	97,753.89	90

← NewerPage 15 of 21 · 1,257 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.