Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	9,295.00	9,620.00	9,295.00	9,295.00	9,295.00	2,910
2026-07-29	9,295.00	9,555.00	9,295.00	9,295.00	9,295.00	407
2026-07-28	9,400.00	9,485.00	9,275.00	9,400.00	9,400.00	1,068
2026-07-27	9,307.50	9,365.56	9,125.00	9,270.14	9,270.14	553
2026-07-24	9,167.50	9,265.00	9,167.50	9,167.50	9,167.50	395
2026-07-23	9,455.00	9,455.00	9,085.00	9,112.50	9,112.50	1,308
2026-07-22	9,490.00	9,490.00	9,275.00	9,485.00	9,485.00	630
2026-07-21	9,705.00	9,705.00	9,195.00	9,441.58	9,441.58	824
2026-07-20	9,695.00	9,695.00	9,525.00	9,545.54	9,545.54	1,270
2026-07-17	9,645.00	9,855.99	9,629.04	9,690.00	9,690.00	390
2026-07-16	9,470.00	9,640.96	9,270.00	9,547.50	9,547.50	932
2026-07-15	9,400.00	9,575.00	9,210.00	9,507.50	9,507.50	829
2026-07-14	9,445.00	9,450.00	9,313.61	9,340.00	9,340.00	907
2026-07-13	9,295.00	9,505.00	9,281.16	9,405.79	9,405.79	208
2026-07-10	9,322.50	9,340.00	9,170.00	9,290.00	9,290.00	295
2026-07-09	9,580.00	9,580.00	9,325.00	9,400.00	9,400.00	246
2026-07-08	9,720.00	9,720.00	9,581.36	9,655.00	9,655.00	671
2026-07-07	9,542.50	9,825.00	9,515.00	9,718.54	9,718.54	1,139
2026-07-06	9,655.00	9,690.00	9,430.00	9,656.21	9,656.21	786
2026-07-03	9,570.00	9,710.00	9,570.00	9,625.00	9,625.00	503
2026-07-02	9,547.50	9,770.00	9,320.00	9,757.50	9,757.50	2,086
2026-07-01	9,410.00	9,515.00	9,275.00	9,400.00	9,400.00	1,516
2026-06-30	9,480.00	9,480.00	9,325.00	9,398.59	9,398.59	260
2026-06-29	9,515.00	9,515.00	9,340.00	9,467.28	9,467.28	271
2026-06-26	9,695.00	9,730.00	9,495.00	9,620.00	9,620.00	1,689
2026-06-25	9,592.50	9,720.00	9,552.50	9,625.00	9,625.00	2,829
2026-06-24	9,567.50	9,765.00	9,360.00	9,752.50	9,752.50	439
2026-06-23	9,127.26	9,539.93	9,127.26	9,341.40	9,341.40	1,040
2026-06-22	9,065.00	9,110.00	8,880.00	9,079.39	9,079.39	436
2026-06-19	9,102.50	9,155.00	9,063.64	9,132.50	9,132.50	1,074
2026-06-18	9,102.50	9,105.00	8,910.00	9,060.00	9,060.00	1,095
2026-06-17	9,102.50	9,110.55	9,035.00	9,075.00	9,075.00	1,115
2026-06-16	9,132.50	9,320.00	8,940.00	9,128.63	9,128.63	1,668
2026-06-15	9,240.00	9,247.50	9,025.00	9,096.14	9,096.14	1,361
2026-06-12	9,235.00	9,302.50	9,040.00	9,142.50	9,142.50	2,079
2026-06-11	9,177.50	9,305.00	8,980.00	9,200.00	9,200.00	745
2026-06-10	9,157.50	9,305.00	9,150.00	9,167.50	9,167.50	650
2026-06-09	9,177.50	9,245.00	9,120.00	9,192.58	9,192.58	3,173
2026-06-08	9,250.00	9,355.00	9,180.00	9,215.05	9,215.05	3,986
2026-06-05	9,220.00	9,305.00	9,020.00	9,230.00	9,230.00	697
2026-06-04	9,270.00	9,312.50	9,157.50	9,157.50	9,157.50	2,089
2026-06-03	9,132.50	9,265.93	9,120.00	9,157.50	9,157.50	239
2026-06-02	9,210.00	9,220.00	9,090.00	9,146.14	9,146.14	295
2026-06-01	9,347.50	9,380.00	9,160.00	9,202.50	9,202.50	144
2026-05-29	9,322.50	9,485.00	9,285.00	9,347.50	9,347.50	1,086
2026-05-28	9,295.00	9,565.00	9,225.00	9,295.00	9,295.00	1,091
2026-05-27	9,302.50	9,370.00	9,225.00	9,275.00	9,275.00	1,349
2026-05-26	9,460.00	9,645.00	9,223.62	9,226.85	9,226.85	1,382
2026-05-22	9,312.50	9,430.00	9,125.00	9,342.50	9,342.50	861
2026-05-21	9,342.50	9,555.00	9,185.00	9,367.50	9,367.50	549
2026-05-20	9,302.50	9,370.00	9,265.00	9,315.11	9,315.11	396
2026-05-19	9,317.50	9,475.00	9,125.00	9,360.00	9,360.00	548
2026-05-18	9,102.50	9,480.00	8,920.00	9,261.85	9,261.85	1,234
2026-05-15	9,210.00	9,390.00	9,035.00	9,157.50	9,157.50	3,075
2026-05-14	9,260.00	9,260.00	9,240.00	9,260.00	9,260.00	798
2026-05-13	9,290.00	9,505.00	9,190.00	9,260.00	9,260.00	647
2026-05-12	9,040.00	9,325.00	8,840.00	9,206.68	9,206.68	1,083
2026-05-11	9,375.00	9,375.00	9,019.10	9,020.00	9,020.00	1,763
2026-05-08	9,367.50	9,405.00	9,185.00	9,377.50	9,377.50	1,371
2026-05-07	9,645.00	9,780.00	9,355.00	9,450.00	9,450.00	780

← NewerPage 2 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	1.8000 GBX
2025-04-22	1.5000 GBX
2024-04-22	1.4000 GBX
2023-04-24	1.3000 GBX
2022-05-03	1.2000 GBX
2021-05-06	0.3690 GBX
2020-04-29	0.7200 GBX
2019-05-07	0.6400 GBX

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