Chocoladefabriken Lindt & Spruengli AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	109,800.00	109,800.00	108,600.00	109,374.80	104,707.69	7
2023-06-16	112,400.00	114,000.00	108,800.00	109,684.30	105,003.99	25
2023-06-15	114,000.00	114,000.00	112,800.00	113,426.10	108,586.12	1
2023-06-14	115,800.00	115,800.00	113,399.10	113,399.10	108,560.27	5
2023-06-13	113,800.00	116,000.00	112,000.00	116,000.00	111,050.19	29
2023-06-12	113,000.00	113,588.60	112,200.00	113,449.10	108,608.14	25
2023-06-09	111,800.00	112,811.30	111,800.00	112,598.90	107,794.22	5
2023-06-08	112,600.00	112,600.00	111,200.00	111,266.70	106,518.86	11
2023-06-07	112,200.00	112,400.00	111,386.10	111,399.20	106,645.71	4
2023-06-06	111,400.00	112,600.00	111,400.00	112,400.00	107,603.80	8
2023-06-05	112,200.00	112,200.00	111,345.50	111,399.20	106,645.71	3
2023-06-02	111,000.00	112,599.20	111,000.00	112,599.20	107,794.50	1
2023-06-01	110,400.00	111,200.00	110,200.00	110,598.90	105,879.56	4
2023-05-31	106,600.00	110,200.00	106,600.00	110,200.00	105,497.68	110
2023-05-30	109,800.00	109,800.00	108,200.00	108,798.90	104,156.37	82
2023-05-26	108,600.00	109,199.20	108,000.00	109,199.20	104,539.59	3
2023-05-25	108,800.00	108,800.00	108,000.00	108,600.00	103,965.95	4
2023-05-24	109,600.00	109,800.00	108,200.00	108,600.00	103,965.95	8
2023-05-23	109,200.00	110,400.00	109,200.00	109,399.20	104,731.05	1
2023-05-22	111,000.00	111,000.00	109,400.00	109,999.20	105,305.45	3
2023-05-19	110,800.00	110,800.00	109,400.00	110,299.20	105,592.65	14
2023-05-16	111,400.00	112,400.00	111,200.00	111,600.00	106,837.94	1
2023-05-15	112,600.00	113,200.00	112,000.00	112,000.00	107,220.87	54
2023-05-12	112,000.00	112,230.00	111,600.00	112,000.00	107,220.87	57
2023-05-11	110,200.00	112,000.00	110,200.00	112,000.00	107,220.87	4
2023-05-10	111,000.00	111,000.00	109,800.00	110,332.50	105,624.53	3
2023-05-09	110,800.00	111,200.00	110,200.00	110,799.20	106,071.31	11
2023-05-05	110,000.00	111,000.00	110,000.00	110,865.80	106,135.07	3
2023-05-04	109,800.00	110,600.00	109,599.20	109,599.20	104,922.52	2
2023-05-03	109,400.00	111,000.00	109,400.00	110,465.80	105,752.14	19
2023-05-02	109,600.00	109,800.00	108,800.00	109,665.80	104,986.27	10
2023-04-28	108,000.00	109,800.00	108,000.00	109,800.00	105,114.75	4
2023-04-27	109,800.00	109,800.00	108,410.80	108,865.90	104,220.51	5
2023-04-26	109,200.00	110,600.00	109,200.00	109,400.00	104,731.82	5
2023-04-25	111,800.00	111,800.00	111,000.00	111,598.90	106,836.89	3
2023-04-24	111,400.00	111,800.00	111,000.00	111,598.90	106,836.89	18
2023-04-21	111,200.00	112,000.00	110,800.00	111,599.20	105,592.65	5
2023-04-20	111,800.00	111,800.00	110,840.00	111,400.00	105,404.17	4
2023-04-19	110,600.00	111,520.00	110,600.00	110,798.90	104,835.42	7
2023-04-18	110,400.00	110,800.00	110,000.00	110,279.20	104,343.69	7
2023-04-17	109,600.00	110,600.00	109,600.00	110,199.20	104,268.00	2
2023-04-14	109,000.00	109,800.00	109,000.00	109,199.20	103,321.82	29
2023-04-13	110,000.00	110,000.00	108,800.00	109,145.10	103,270.63	11
2023-04-12	110,200.00	110,200.00	109,600.00	109,649.20	103,747.60	9
2023-04-11	109,600.00	110,200.00	109,199.20	109,199.20	103,321.82	3
2023-04-06	108,600.00	109,600.00	108,600.00	109,599.20	103,700.29	3
2023-04-05	108,400.00	109,000.00	107,599.20	108,450.00	102,612.95	17
2023-04-04	108,200.00	108,600.00	108,000.00	108,159.20	102,337.80	16
2023-04-03	108,000.00	108,200.00	107,400.00	107,465.90	101,681.81	3
2023-03-31	107,500.00	108,000.00	107,200.00	107,443.60	101,660.71	15
2023-03-30	107,300.00	107,500.00	106,898.90	107,059.20	101,297.00	11
2023-03-29	105,500.00	107,200.00	105,500.00	106,949.20	101,192.92	10
2023-03-28	105,500.00	105,500.00	104,300.00	104,949.00	99,300.38	10
2023-03-27	105,000.00	106,500.00	104,800.00	104,800.00	99,159.40	8
2023-03-24	103,600.00	104,614.30	103,600.00	104,359.20	98,742.32	11
2023-03-23	104,000.00	104,300.00	103,400.00	103,999.20	98,401.70	7
2023-03-22	104,800.00	104,800.00	103,800.00	104,599.20	98,969.41	1
2023-03-21	103,900.00	104,800.00	103,700.00	104,032.50	98,433.21	12
2023-03-20	103,900.00	104,232.30	102,900.00	103,849.20	98,259.77	5
2023-03-17	101,900.00	104,100.00	101,900.00	103,065.90	97,518.63	17

← NewerPage 13 of 19 · 1,119 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
2022-05-03	1,200.0000 CHF
2021-05-06	731.0000 CHF
2020-04-29	720.0000 CHF
2019-05-07	640.0000 CHF

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