Chocoladefabriken Lindt & Spruengli AG N historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 116,200.00 | 118,000.00 | 116,200.00 | 117,600.00 | 115,621.68 | 102 |
| 2025-08-06 | 118,000.00 | 118,000.00 | 116,400.00 | 116,600.00 | 114,638.50 | 68 |
| 2025-08-05 | 117,200.00 | 118,600.00 | 117,000.00 | 117,600.00 | 115,621.68 | 99 |
| 2025-08-04 | 115,000.00 | 118,000.00 | 114,200.00 | 117,600.00 | 115,621.68 | 196 |
| 2025-07-31 | 118,600.00 | 120,000.00 | 118,600.00 | 119,000.00 | 116,998.13 | 110 |
| 2025-07-30 | 120,800.00 | 121,000.00 | 118,200.00 | 118,200.00 | 116,211.59 | 83 |
| 2025-07-29 | 119,200.00 | 120,400.00 | 117,600.00 | 120,000.00 | 117,981.31 | 83 |
| 2025-07-28 | 120,000.00 | 120,000.00 | 118,000.00 | 118,000.00 | 116,014.95 | 99 |
| 2025-07-25 | 123,200.00 | 123,400.00 | 119,200.00 | 120,000.00 | 117,981.31 | 223 |
| 2025-07-24 | 125,000.00 | 125,800.00 | 123,200.00 | 123,600.00 | 121,520.75 | 111 |
| 2025-07-23 | 127,200.00 | 127,200.00 | 123,800.00 | 125,600.00 | 123,487.10 | 234 |
| 2025-07-22 | 132,400.00 | 134,000.00 | 124,600.00 | 126,200.00 | 124,077.01 | 351 |
| 2025-07-21 | 134,000.00 | 134,800.00 | 133,400.00 | 134,800.00 | 132,532.34 | 91 |
| 2025-07-18 | 133,000.00 | 134,200.00 | 133,000.00 | 134,200.00 | 131,942.43 | 96 |
| 2025-07-17 | 130,200.00 | 133,400.00 | 130,200.00 | 133,000.00 | 130,762.62 | 75 |
| 2025-07-16 | 131,600.00 | 131,800.00 | 130,400.00 | 130,600.00 | 128,402.99 | 89 |
| 2025-07-15 | 130,400.00 | 132,000.00 | 129,800.00 | 131,400.00 | 129,189.53 | 105 |
| 2025-07-14 | 130,600.00 | 131,600.00 | 129,800.00 | 130,800.00 | 128,599.63 | 111 |
| 2025-07-11 | 130,600.00 | 131,600.00 | 129,800.00 | 131,400.00 | 129,189.53 | 83 |
| 2025-07-10 | 130,200.00 | 131,000.00 | 127,000.00 | 130,000.00 | 127,813.08 | 176 |
| 2025-07-09 | 133,600.00 | 133,600.00 | 130,000.00 | 130,400.00 | 128,206.36 | 142 |
| 2025-07-08 | 132,800.00 | 133,800.00 | 132,600.00 | 133,600.00 | 131,352.52 | 106 |
| 2025-07-07 | 131,400.00 | 133,000.00 | 131,400.00 | 133,000.00 | 130,762.62 | 89 |
| 2025-07-04 | 131,000.00 | 132,000.00 | 130,400.00 | 131,400.00 | 129,189.53 | 77 |
| 2025-07-03 | 133,000.00 | 133,000.00 | 130,600.00 | 131,800.00 | 129,582.80 | 72 |
| 2025-07-02 | 132,000.00 | 133,000.00 | 131,200.00 | 132,600.00 | 130,369.35 | 129 |
| 2025-07-01 | 132,200.00 | 132,400.00 | 130,400.00 | 132,400.00 | 130,172.71 | 80 |
| 2025-06-30 | 131,800.00 | 132,800.00 | 130,800.00 | 132,200.00 | 129,976.07 | 197 |
| 2025-06-27 | 131,200.00 | 132,600.00 | 131,000.00 | 132,200.00 | 129,976.07 | 115 |
| 2025-06-26 | 129,600.00 | 131,200.00 | 129,000.00 | 131,200.00 | 128,992.90 | 125 |
| 2025-06-25 | 127,800.00 | 129,800.00 | 127,200.00 | 128,800.00 | 126,633.27 | 122 |
| 2025-06-24 | 132,000.00 | 132,000.00 | 125,600.00 | 128,800.00 | 126,633.27 | 149 |
| 2025-06-23 | 131,400.00 | 132,200.00 | 130,600.00 | 132,200.00 | 129,976.07 | 115 |
| 2025-06-20 | 133,800.00 | 133,800.00 | 131,600.00 | 132,200.00 | 129,976.07 | 527 |
| 2025-06-19 | 133,400.00 | 133,800.00 | 132,200.00 | 133,400.00 | 131,155.89 | 63 |
| 2025-06-18 | 131,400.00 | 134,400.00 | 131,400.00 | 134,000.00 | 131,745.79 | 106 |
| 2025-06-17 | 130,600.00 | 132,600.00 | 130,600.00 | 132,600.00 | 130,369.35 | 71 |
| 2025-06-16 | 131,600.00 | 132,800.00 | 131,000.00 | 131,000.00 | 128,796.26 | 95 |
| 2025-06-13 | 132,000.00 | 133,400.00 | 131,800.00 | 132,400.00 | 130,172.71 | 92 |
| 2025-06-12 | 130,800.00 | 132,400.00 | 129,400.00 | 132,200.00 | 129,976.07 | 121 |
| 2025-06-11 | 129,400.00 | 130,600.00 | 129,400.00 | 130,600.00 | 128,402.99 | 85 |
| 2025-06-10 | 129,000.00 | 130,400.00 | 128,600.00 | 130,000.00 | 127,813.08 | 86 |
| 2025-06-06 | 128,200.00 | 129,000.00 | 127,200.00 | 129,000.00 | 126,829.91 | 131 |
| 2025-06-05 | 129,000.00 | 129,800.00 | 127,000.00 | 128,200.00 | 126,043.36 | 90 |
| 2025-06-04 | 129,600.00 | 131,000.00 | 128,800.00 | 129,400.00 | 127,223.18 | 187 |
| 2025-06-03 | 128,800.00 | 129,600.00 | 128,200.00 | 129,600.00 | 127,419.81 | 182 |
| 2025-06-02 | 128,800.00 | 129,000.00 | 127,000.00 | 129,000.00 | 126,829.91 | 126 |
| 2025-05-30 | 127,000.00 | 129,200.00 | 127,000.00 | 129,200.00 | 127,026.54 | 918 |
| 2025-05-28 | 126,800.00 | 128,800.00 | 126,800.00 | 127,000.00 | 124,863.55 | 151 |
| 2025-05-27 | 127,200.00 | 128,400.00 | 126,800.00 | 127,400.00 | 125,256.82 | 120 |
| 2025-05-26 | 125,200.00 | 128,200.00 | 125,200.00 | 127,400.00 | 125,256.82 | 170 |
| 2025-05-23 | 124,800.00 | 125,800.00 | 124,400.00 | 125,600.00 | 123,487.10 | 119 |
| 2025-05-22 | 124,400.00 | 124,800.00 | 123,800.00 | 124,800.00 | 122,700.56 | 120 |
| 2025-05-21 | 123,800.00 | 124,800.00 | 123,200.00 | 124,800.00 | 122,700.56 | 118 |
| 2025-05-20 | 123,200.00 | 124,800.00 | 122,600.00 | 123,800.00 | 121,717.38 | 118 |
| 2025-05-19 | 120,000.00 | 123,200.00 | 120,000.00 | 123,200.00 | 121,127.48 | 168 |
| 2025-05-16 | 119,800.00 | 121,600.00 | 119,000.00 | 120,000.00 | 117,981.31 | 190 |
| 2025-05-15 | 119,000.00 | 120,400.00 | 118,400.00 | 120,400.00 | 118,374.58 | 180 |
| 2025-05-14 | 118,200.00 | 119,200.00 | 117,800.00 | 119,200.00 | 117,194.77 | 99 |
| 2025-05-13 | 119,000.00 | 119,000.00 | 118,400.00 | 118,400.00 | 116,408.22 | 53 |
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.