Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 124,400.00 | 125,000.00 | 123,000.00 | 124,400.00 | 122,307.29 | 105 |
| 2025-10-29 | 127,600.00 | 127,600.00 | 124,400.00 | 124,600.00 | 122,503.93 | 83 |
| 2025-10-28 | 130,400.00 | 130,400.00 | 126,800.00 | 127,800.00 | 125,650.09 | 111 |
| 2025-10-27 | 132,000.00 | 132,000.00 | 129,600.00 | 129,600.00 | 127,419.81 | 97 |
| 2025-10-24 | 131,000.00 | 131,600.00 | 130,400.00 | 131,600.00 | 129,386.17 | 51 |
| 2025-10-23 | 130,600.00 | 131,800.00 | 130,200.00 | 131,400.00 | 129,189.53 | 66 |
| 2025-10-22 | 131,600.00 | 131,800.00 | 129,200.00 | 131,200.00 | 128,992.90 | 98 |
| 2025-10-21 | 130,400.00 | 131,600.00 | 130,400.00 | 131,600.00 | 129,386.17 | 48 |
| 2025-10-20 | 129,600.00 | 131,600.00 | 129,600.00 | 130,400.00 | 128,206.36 | 69 |
| 2025-10-17 | 129,200.00 | 130,800.00 | 129,200.00 | 130,800.00 | 128,599.63 | 54 |
| 2025-10-16 | 129,400.00 | 131,600.00 | 128,200.00 | 131,000.00 | 128,796.26 | 113 |
| 2025-10-15 | 128,800.00 | 129,800.00 | 127,400.00 | 129,800.00 | 127,616.45 | 97 |
| 2025-10-14 | 127,400.00 | 128,800.00 | 127,400.00 | 128,600.00 | 126,436.64 | 63 |
| 2025-10-13 | 125,600.00 | 127,800.00 | 125,200.00 | 127,800.00 | 125,650.09 | 58 |
| 2025-10-10 | 126,800.00 | 127,400.00 | 125,600.00 | 126,400.00 | 124,273.64 | 109 |
| 2025-10-09 | 123,000.00 | 126,800.00 | 123,000.00 | 126,800.00 | 124,666.92 | 181 |
| 2025-10-08 | 121,200.00 | 122,800.00 | 121,200.00 | 122,400.00 | 120,340.93 | 61 |
| 2025-10-07 | 119,200.00 | 121,400.00 | 119,200.00 | 121,400.00 | 119,357.76 | 95 |
| 2025-10-06 | 118,800.00 | 119,400.00 | 117,600.00 | 119,400.00 | 117,391.40 | 106 |
| 2025-10-03 | 120,000.00 | 120,800.00 | 118,400.00 | 118,400.00 | 116,408.22 | 151 |
| 2025-10-02 | 119,000.00 | 120,000.00 | 118,400.00 | 120,000.00 | 117,981.31 | 78 |
| 2025-10-01 | 120,000.00 | 120,000.00 | 117,200.00 | 118,600.00 | 116,604.86 | 117 |
| 2025-09-30 | 119,400.00 | 119,600.00 | 118,200.00 | 119,600.00 | 117,588.04 | 121 |
| 2025-09-29 | 120,000.00 | 120,000.00 | 119,000.00 | 119,600.00 | 117,588.04 | 102 |
| 2025-09-26 | 119,600.00 | 120,800.00 | 119,600.00 | 120,200.00 | 118,177.94 | 52 |
| 2025-09-25 | 121,200.00 | 121,200.00 | 119,400.00 | 119,400.00 | 117,391.40 | 63 |
| 2025-09-24 | 120,800.00 | 121,600.00 | 120,600.00 | 121,000.00 | 118,964.49 | 55 |
| 2025-09-23 | 121,600.00 | 122,400.00 | 120,200.00 | 120,800.00 | 118,767.85 | 72 |
| 2025-09-22 | 123,000.00 | 123,200.00 | 121,200.00 | 121,200.00 | 119,161.12 | 83 |
| 2025-09-19 | 120,800.00 | 123,000.00 | 120,000.00 | 123,000.00 | 120,930.84 | 397 |
| 2025-09-18 | 120,800.00 | 122,400.00 | 120,800.00 | 121,800.00 | 119,751.03 | 104 |
| 2025-09-17 | 121,200.00 | 122,400.00 | 120,200.00 | 120,200.00 | 118,177.94 | 61 |
| 2025-09-16 | 124,000.00 | 124,000.00 | 121,200.00 | 121,200.00 | 119,161.12 | 67 |
| 2025-09-15 | 124,800.00 | 124,800.00 | 123,200.00 | 124,400.00 | 122,307.29 | 89 |
| 2025-09-12 | 125,000.00 | 125,800.00 | 124,200.00 | 124,800.00 | 122,700.56 | 55 |
| 2025-09-11 | 125,000.00 | 125,400.00 | 124,200.00 | 124,600.00 | 122,503.93 | 52 |
| 2025-09-10 | 125,200.00 | 126,000.00 | 124,000.00 | 124,600.00 | 122,503.93 | 90 |
| 2025-09-09 | 125,200.00 | 125,200.00 | 124,200.00 | 125,200.00 | 123,093.83 | 93 |
| 2025-09-08 | 124,600.00 | 125,000.00 | 123,800.00 | 124,400.00 | 122,307.29 | 90 |
| 2025-09-05 | 123,200.00 | 125,000.00 | 123,200.00 | 124,600.00 | 122,503.93 | 96 |
| 2025-09-04 | 123,000.00 | 125,000.00 | 122,800.00 | 123,400.00 | 121,324.11 | 106 |
| 2025-09-03 | 119,400.00 | 122,400.00 | 119,400.00 | 122,400.00 | 120,340.93 | 119 |
| 2025-09-02 | 120,000.00 | 120,000.00 | 117,600.00 | 119,800.00 | 117,784.67 | 146 |
| 2025-09-01 | 119,400.00 | 120,600.00 | 119,400.00 | 120,200.00 | 118,177.94 | 79 |
| 2025-08-29 | 119,000.00 | 119,800.00 | 118,200.00 | 119,800.00 | 117,784.67 | 95 |
| 2025-08-28 | 119,200.00 | 119,400.00 | 117,600.00 | 119,000.00 | 116,998.13 | 107 |
| 2025-08-27 | 117,400.00 | 119,200.00 | 117,400.00 | 118,600.00 | 116,604.86 | 89 |
| 2025-08-26 | 117,000.00 | 119,400.00 | 117,000.00 | 118,200.00 | 116,211.59 | 246 |
| 2025-08-25 | 117,200.00 | 119,400.00 | 117,200.00 | 117,400.00 | 115,425.05 | 85 |
| 2025-08-22 | 119,000.00 | 119,600.00 | 118,000.00 | 118,200.00 | 116,211.59 | 75 |
| 2025-08-21 | 119,200.00 | 119,200.00 | 118,000.00 | 118,600.00 | 116,604.86 | 85 |
| 2025-08-20 | 116,200.00 | 120,200.00 | 116,200.00 | 119,400.00 | 117,391.40 | 135 |
| 2025-08-19 | 115,000.00 | 116,400.00 | 114,600.00 | 115,800.00 | 113,851.96 | 65 |
| 2025-08-18 | 115,400.00 | 115,400.00 | 114,400.00 | 115,000.00 | 113,065.42 | 53 |
| 2025-08-15 | 115,600.00 | 115,800.00 | 114,800.00 | 115,400.00 | 113,458.69 | 67 |
| 2025-08-14 | 115,000.00 | 115,800.00 | 114,400.00 | 115,200.00 | 113,262.06 | 88 |
| 2025-08-13 | 113,400.00 | 115,400.00 | 113,400.00 | 114,600.00 | 112,672.15 | 64 |
| 2025-08-12 | 115,400.00 | 115,400.00 | 113,600.00 | 114,400.00 | 112,475.51 | 131 |
| 2025-08-11 | 117,000.00 | 117,000.00 | 115,400.00 | 115,600.00 | 113,655.33 | 43 |
| 2025-08-08 | 117,400.00 | 117,800.00 | 116,200.00 | 116,200.00 | 114,245.23 | 80 |
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.