Chocoladefabriken Lindt & Spruengli AG Part historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10,780.00	10,870.00	10,510.00	10,660.00	10,203.65	3,154
2024-02-26	10,930.00	10,960.00	10,770.00	10,800.00	10,337.66	2,828
2024-02-23	10,980.00	11,000.00	10,870.00	10,930.00	10,462.09	2,123
2024-02-22	11,100.00	11,160.00	10,820.00	10,920.00	10,452.52	3,421
2024-02-21	11,210.00	11,310.00	11,070.00	11,090.00	10,615.24	1,969
2024-02-20	11,340.00	11,340.00	11,170.00	11,230.00	10,749.25	2,279
2024-02-19	11,150.00	11,310.00	11,110.00	11,300.00	10,816.25	1,165
2024-02-16	11,380.00	11,390.00	11,170.00	11,200.00	10,720.53	1,775
2024-02-15	11,390.00	11,410.00	11,250.00	11,280.00	10,797.11	1,527
2024-02-14	11,200.00	11,360.00	11,200.00	11,320.00	10,835.39	1,464
2024-02-13	11,200.00	11,250.00	11,070.00	11,230.00	10,749.25	1,505
2024-02-12	11,130.00	11,240.00	11,100.00	11,190.00	10,710.96	1,618
2024-02-09	11,390.00	11,430.00	11,090.00	11,180.00	10,701.39	2,207
2024-02-08	11,350.00	11,420.00	11,270.00	11,420.00	10,931.11	3,077
2024-02-07	11,240.00	11,370.00	11,230.00	11,310.00	10,825.82	3,385
2024-02-06	11,200.00	11,280.00	11,100.00	11,260.00	10,777.96	2,004
2024-02-05	11,100.00	11,280.00	11,090.00	11,220.00	10,739.68	2,007
2024-02-02	11,190.00	11,270.00	11,120.00	11,140.00	10,663.10	2,124
2024-02-01	10,970.00	11,170.00	10,920.00	11,170.00	10,691.82	2,150
2024-01-31	11,060.00	11,160.00	10,980.00	11,000.00	10,529.09	2,487
2024-01-30	11,060.00	11,140.00	11,020.00	11,120.00	10,643.96	1,570
2024-01-29	11,030.00	11,150.00	10,990.00	11,080.00	10,605.67	1,516
2024-01-26	11,020.00	11,150.00	11,010.00	11,060.00	10,586.52	2,183
2024-01-25	10,900.00	11,080.00	10,900.00	11,050.00	10,576.95	2,483
2024-01-24	10,980.00	10,980.00	10,890.00	10,950.00	10,481.23	2,283
2024-01-23	11,000.00	11,040.00	10,950.00	10,950.00	10,481.23	1,796
2024-01-22	10,890.00	11,030.00	10,850.00	11,030.00	10,557.81	2,981
2024-01-19	10,820.00	10,940.00	10,800.00	10,860.00	10,395.09	1,932
2024-01-18	11,020.00	11,070.00	10,860.00	10,860.00	10,395.09	2,518
2024-01-17	10,910.00	11,150.00	10,810.00	11,150.00	10,672.67	4,260
2024-01-16	10,710.00	11,230.00	10,710.00	11,130.00	10,653.53	6,695
2024-01-15	10,390.00	10,390.00	10,270.00	10,310.00	9,868.63	1,509
2024-01-12	10,280.00	10,370.00	10,280.00	10,330.00	9,887.78	1,677
2024-01-11	10,250.00	10,310.00	10,210.00	10,230.00	9,792.06	1,983
2024-01-10	10,210.00	10,310.00	10,190.00	10,250.00	9,811.20	1,829
2024-01-09	10,280.00	10,320.00	10,230.00	10,310.00	9,868.63	2,377
2024-01-08	10,080.00	10,280.00	10,080.00	10,260.00	9,820.77	1,837
2024-01-05	10,110.00	10,150.00	10,020.00	10,140.00	9,705.91	2,645
2024-01-04	10,140.00	10,150.00	10,080.00	10,150.00	9,715.48	1,885
2024-01-03	10,050.00	10,150.00	10,010.00	10,050.00	9,619.76	3,237
2023-12-29	10,140.00	10,140.00	10,090.00	10,090.00	9,658.05	1,757
2023-12-28	10,140.00	10,160.00	10,060.00	10,080.00	9,648.48	2,256
2023-12-27	10,150.00	10,200.00	10,110.00	10,130.00	9,696.34	2,075
2023-12-22	10,210.00	10,230.00	10,140.00	10,160.00	9,725.05	4,410
2023-12-21	10,350.00	10,390.00	10,190.00	10,210.00	9,772.91	3,860
2023-12-20	10,710.00	10,750.00	10,410.00	10,460.00	10,012.21	4,109
2023-12-19	10,880.00	10,880.00	10,740.00	10,760.00	10,299.37	1,909
2023-12-18	10,830.00	10,910.00	10,780.00	10,890.00	10,423.80	2,027
2023-12-15	10,880.00	10,970.00	10,800.00	10,910.00	10,442.95	4,042
2023-12-14	10,980.00	11,040.00	10,880.00	10,910.00	10,442.95	2,668
2023-12-13	10,950.00	10,990.00	10,870.00	10,890.00	10,423.80	1,905
2023-12-12	10,790.00	10,970.00	10,790.00	10,910.00	10,442.95	2,073
2023-12-11	10,900.00	10,920.00	10,810.00	10,860.00	10,395.09	1,628
2023-12-08	10,690.00	10,900.00	10,670.00	10,880.00	10,414.23	1,941
2023-12-07	10,680.00	10,800.00	10,660.00	10,690.00	10,232.36	2,098
2023-12-06	10,670.00	10,790.00	10,640.00	10,740.00	10,280.22	2,128
2023-12-05	10,720.00	10,770.00	10,600.00	10,730.00	10,270.65	2,388
2023-12-04	10,810.00	10,890.00	10,730.00	10,730.00	10,270.65	2,226
2023-12-01	10,750.00	10,840.00	10,700.00	10,810.00	10,347.23	2,577
2023-11-30	10,890.00	10,890.00	10,690.00	10,820.00	10,356.80	4,052

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	180.0000 CHF
2025-04-22	150.0000 CHF
2024-04-22	140.0000 CHF
2023-04-24	130.0000 CHF
2022-05-02	120.0000 CHF
2021-05-06	36.9000 CHF
2020-04-29	70.0000 CHF
2019-05-07	36.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.