Chocoladefabriken Lindt & Spruengli AG Part. Cert. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10,430.00	10,670.00	10,220.00	10,660.00	10,656.80	111
2025-02-13	10,370.00	10,460.00	10,370.00	10,450.00	10,446.86	90
2025-02-12	10,345.00	10,380.00	9,990.00	10,320.00	10,316.90	616
2025-02-11	10,320.00	10,370.00	10,320.00	10,320.00	10,316.90	14
2025-02-10	10,345.00	10,390.00	10,250.00	10,290.00	10,286.91	66
2025-02-07	10,365.00	10,410.00	10,290.00	10,320.00	10,316.90	39
2025-02-06	10,315.00	10,420.00	10,290.00	10,360.00	10,356.89	71
2025-02-05	10,355.00	10,390.00	10,240.00	10,260.00	10,256.92	88
2025-02-04	10,450.00	10,500.00	10,380.00	10,430.00	10,426.87	316
2025-02-03	10,500.00	10,550.00	10,450.00	10,493.75	10,490.60	140
2025-01-31	10,550.00	10,750.00	10,500.00	10,500.00	10,496.85	64
2025-01-30	10,460.00	10,610.00	10,430.00	10,460.00	10,456.86	34
2025-01-29	10,440.00	10,440.00	10,370.00	10,410.77	10,407.65	348
2025-01-28	10,237.50	10,500.00	9,955.00	10,410.00	10,406.88	111
2025-01-27	10,365.00	10,570.00	10,200.00	10,250.00	10,246.92	31
2025-01-24	10,265.00	10,390.00	10,260.00	10,380.00	10,376.88	118
2025-01-23	10,150.00	10,360.00	10,120.00	10,260.00	10,256.92	125
2025-01-22	10,295.00	10,320.00	10,150.00	10,170.00	10,166.95	47
2025-01-21	10,230.00	10,320.00	10,230.00	10,320.00	10,316.90	34
2025-01-20	10,150.00	10,260.00	10,140.00	10,240.00	10,236.93	53
2025-01-17	10,250.00	10,250.00	10,110.00	10,210.00	10,206.94	99
2025-01-16	10,180.00	10,270.00	10,180.00	10,260.00	10,256.92	72
2025-01-15	10,190.00	10,200.00	10,140.00	10,140.00	10,136.96	27
2025-01-14	10,050.00	10,400.00	10,050.00	10,270.00	10,266.92	178
2025-01-13	9,827.50	9,855.00	9,625.00	9,787.50	9,784.56	45
2025-01-10	9,857.50	9,880.00	9,770.00	9,840.00	9,837.05	110
2025-01-09	9,962.50	9,990.00	9,835.00	9,900.71	9,897.74	178
2025-01-08	10,227.50	10,260.00	10,030.00	10,090.00	10,086.97	58
2025-01-07	10,147.50	10,250.00	10,120.00	10,220.00	10,216.93	49
2025-01-06	10,100.00	10,500.00	9,600.00	10,130.00	10,126.96	90
2025-01-03	10,140.00	10,190.00	10,060.00	10,160.00	10,156.95	38
2024-12-30	10,197.50	10,250.00	9,990.00	10,070.00	10,066.98	145
2024-12-27	9,992.50	10,260.00	9,969.88	10,120.00	10,116.96	2,231
2024-12-23	9,867.50	10,055.00	9,770.00	9,990.00	9,987.00	25
2024-12-20	9,875.00	9,935.00	9,770.00	9,915.00	9,912.02	389
2024-12-19	9,827.50	10,020.00	9,815.00	9,925.00	9,922.02	208
2024-12-18	9,925.00	9,950.00	9,845.00	9,895.00	9,892.03	48
2024-12-17	9,847.50	10,040.00	9,650.00	9,915.00	9,912.02	189
2024-12-16	9,975.00	9,990.00	9,830.00	9,890.00	9,887.03	98
2024-12-13	9,960.00	10,140.00	9,960.00	9,992.40	9,989.40	45
2024-12-12	9,877.50	9,995.00	9,815.00	9,900.77	9,897.80	111
2024-12-11	9,867.50	9,935.00	9,820.00	9,870.00	9,867.04	70
2024-12-10	9,925.00	10,120.00	9,755.00	9,845.00	9,842.05	32
2024-12-09	9,935.00	10,110.00	9,850.00	9,937.50	9,934.52	810
2024-12-06	9,965.00	9,980.00	9,805.00	9,930.00	9,927.02	156
2024-12-05	10,052.50	10,140.00	9,970.00	9,970.00	9,967.01	266
2024-12-04	10,040.00	10,110.00	9,820.00	10,105.93	10,102.90	905
2024-12-03	10,170.00	10,240.00	10,070.00	10,100.00	10,096.97	1,604
2024-12-02	10,167.50	10,270.00	10,110.00	10,150.00	10,146.95	16
2024-11-29	10,082.50	10,180.00	10,070.00	10,180.00	10,176.94	25
2024-11-28	10,110.00	10,250.00	10,110.00	10,120.00	10,116.96	26
2024-11-27	9,985.00	10,240.00	9,935.00	10,080.00	10,076.97	40
2024-11-26	10,062.50	10,170.00	9,940.00	9,950.00	9,947.01	38
2024-11-25	10,042.50	10,290.00	10,040.00	10,160.00	10,156.95	90
2024-11-22	10,000.00	10,060.00	9,955.00	10,004.15	10,001.15	1,710
2024-11-21	10,070.00	10,070.00	9,920.00	9,920.00	9,917.02	76
2024-11-20	10,020.00	10,110.00	9,995.00	10,059.68	10,056.66	1,008
2024-11-19	10,010.00	10,050.00	9,910.00	9,998.13	9,995.12	183
2024-11-18	9,875.00	10,080.00	9,675.00	10,000.00	9,997.00	46
2024-11-15	10,070.00	10,170.00	9,880.00	9,880.00	9,877.03	36

← NewerPage 8 of 21 · 1,240 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.