Chocoladefabriken Lindt & Spruengli AG(GB:0QKN)
CHFÂ 88,500.00+700.00 (+0.80%)
GB:0QKN
Chocoladefabriken Lindt & Spruengli AG historical prices
CHFÂ 88,500.00
At close:+700.00 (+0.80%)
Chocoladefabriken Lindt & Spruengli AG (0QKN) Historical Prices
34 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 87,500.00 | 88,800.00 | 87,500.00 | 88,500.00 | 88,500.00 | +0.80% | 0 | 0.00 |
| Nov 11, 2026 | 90,100.00 | 90,100.00 | 87,500.00 | 87,800.00 | 87,800.00 | -2.01% | 1 | 0.06 |
| Nov 10, 2026 | 90,700.00 | 90,700.00 | 89,300.00 | 89,600.00 | 89,600.00 | +1.59% | 1 | 0.06 |
| Nov 09, 2026 | 90,100.00 | 90,900.00 | 88,700.00 | 90,000.00 | 90,000.00 | +2.04% | 0 | 0.00 |
| Nov 06, 2026 | 90,000.00 | 91,100.00 | 87,400.00 | 88,200.00 | 88,200.00 | -3.71% | 50 | 3.20 |
| Nov 05, 2026 | 88,600.00 | 92,200.00 | 88,600.00 | 91,600.00 | 91,600.00 | +2.00% | 0 | 0.00 |
| Nov 04, 2026 | 88,900.00 | 90,800.00 | 87,900.00 | 89,800.00 | 89,800.00 | +2.05% | 11 | 0.70 |
| Nov 03, 2026 | 87,700.00 | 88,700.00 | 86,600.00 | 88,000.00 | 88,000.00 | +0.69% | 4 | 0.25 |
| Nov 02, 2026 | 86,500.00 | 87,500.00 | 86,000.00 | 87,400.00 | 87,400.00 | +0.69% | 6 | 0.37 |
| Oct 30, 2026 | 86,000.00 | 86,900.00 | 84,800.00 | 86,800.00 | 86,800.00 | +1.05% | 1 | 0.06 |
| Oct 29, 2026 | 86,200.00 | 87,400.00 | 84,600.00 | 85,900.00 | 85,900.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 85,800.00 | 86,200.00 | 84,100.00 | 85,900.00 | 85,900.00 | +0.70% | 0 | 0.00 |
| Oct 27, 2026 | 86,800.00 | 86,800.00 | 85,100.00 | 85,300.00 | 85,300.00 | -0.93% | 0 | 0.00 |
| Oct 26, 2026 | 86,600.00 | 87,500.00 | 85,900.00 | 86,100.00 | 86,100.00 | -0.69% | 0 | 0.00 |
| Oct 23, 2026 | 87,600.00 | 87,900.00 | 86,300.00 | 86,700.00 | 86,700.00 | -0.57% | 1 | 0.05 |
| Oct 22, 2026 | 87,100.00 | 87,800.00 | 85,400.00 | 87,200.00 | 87,200.00 | +0.69% | 0 | 0.00 |
| Oct 21, 2026 | 86,900.00 | 87,900.00 | 86,100.00 | 86,600.00 | 86,600.00 | -0.46% | 0 | 0.00 |
| Oct 20, 2026 | 87,300.00 | 87,700.00 | 86,300.00 | 87,000.00 | 87,000.00 | +0.23% | 0 | 0.00 |
| Oct 19, 2026 | 88,000.00 | 88,000.00 | 85,000.00 | 86,800.00 | 86,800.00 | -0.46% | 0 | 0.00 |
| Oct 16, 2026 | 86,400.00 | 87,400.00 | 85,400.00 | 87,200.00 | 87,200.00 | +1.51% | 0 | 0.00 |
| Oct 15, 2026 | 81,600.00 | 86,000.00 | 81,600.00 | 85,900.00 | 85,900.00 | +4.76% | 3 | 0.13 |
| Oct 14, 2026 | 81,500.00 | 82,200.00 | 80,800.00 | 82,000.00 | 82,000.00 | +1.11% | 0 | 0.00 |
| Oct 13, 2026 | 81,200.00 | 82,800.00 | 80,100.00 | 81,100.00 | 81,100.00 | +0.12% | 0 | 0.00 |
| Oct 12, 2026 | 82,600.00 | 82,600.00 | 80,700.00 | 81,000.00 | 81,000.00 | -1.46% | 1 | 0.04 |
| Oct 09, 2026 | 81,400.00 | 83,000.00 | 81,400.00 | 82,200.00 | 82,200.00 | +1.11% | 1 | 0.04 |
| Oct 08, 2026 | 80,700.00 | 82,100.00 | 80,200.00 | 81,300.00 | 81,300.00 | +2.01% | 104 | 4.48 |
| Oct 07, 2026 | 79,300.00 | 80,500.00 | 79,000.00 | 79,700.00 | 79,700.00 | +0.25% | 12 | 0.52 |
| Oct 06, 2026 | 78,000.00 | 79,500.00 | 77,700.00 | 79,500.00 | 79,500.00 | +2.45% | 80 | 3.59 |
| Oct 05, 2026 | 79,400.00 | 79,400.00 | 77,500.00 | 77,600.00 | 77,600.00 | -2.39% | 27 | 1.23 |
| Oct 02, 2026 | 80,000.00 | 80,800.00 | 78,800.00 | 79,500.00 | 79,500.00 | -0.17% | 5 | 0.22 |
| Oct 01, 2026 | 82,700.00 | 82,700.00 | 79,500.00 | 79,633.33 | 79,633.33 | -3.36% | 6 | 0.26 |
| Sep 30, 2026 | 81,300.00 | 82,800.00 | 80,500.00 | 82,400.00 | 82,400.00 | +1.35% | 3 | 0.13 |
| Sep 29, 2026 | 84,500.00 | 84,500.00 | 80,900.00 | 81,300.00 | 81,300.00 | -9.57% | 42 | 1.83 |
| Sep 28, 2026 | 90,200.00 | 90,800.00 | 88,900.00 | 89,900.00 | 89,900.00 | +0.67% | 0 | 0.00 |
| Sep 25, 2026 | 89,900.00 | 90,000.00 | 88,800.00 | 89,300.00 | 89,300.00 | +0.11% | 3 | 0.13 |
| Sep 24, 2026 | 89,800.00 | 90,600.00 | 89,200.00 | 89,200.00 | 89,200.00 | +0.34% | 4 | 0.17 |
| Sep 23, 2026 | 90,500.00 | 90,500.00 | 88,900.00 | 88,900.00 | 88,900.00 | -1.00% | 6 | 0.24 |
| Sep 22, 2026 | 90,200.00 | 90,300.00 | 88,700.00 | 89,800.00 | 89,800.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 89,000.00 | 91,300.00 | 89,000.00 | 89,800.00 | 89,800.00 | +0.11% | 13 | 0.48 |
| Sep 18, 2026 | 89,600.00 | 89,900.00 | 88,300.00 | 89,701.35 | 89,701.35 | -0.33% | 48 | 1.78 |
| Sep 17, 2026 | 90,600.00 | 90,600.00 | 88,600.00 | 89,998.20 | 89,998.20 | +0.79% | 27 | 0.99 |
| Sep 16, 2026 | 89,400.00 | 89,600.00 | 88,200.00 | 89,295.54 | 89,295.54 | +0.33% | 7 | 0.25 |
| Sep 15, 2026 | 90,000.00 | 90,000.00 | 88,100.00 | 89,000.00 | 89,000.00 | >-0.01% | 1 | 0.04 |
| Sep 14, 2026 | 88,800.00 | 91,200.00 | 88,000.00 | 89,001.34 | 89,001.34 | +1.44% | 15 | 0.54 |
| Sep 11, 2026 | 89,800.00 | 89,800.00 | 87,400.00 | 87,740.00 | 87,740.00 | -1.63% | 16 | 0.57 |
| Sep 10, 2026 | 88,500.00 | 89,300.00 | 87,200.00 | 89,195.54 | 89,195.54 | +0.70% | 40 | 1.45 |
| Sep 09, 2026 | 87,000.00 | 89,200.00 | 87,000.00 | 88,575.00 | 88,575.00 | +1.93% | 31 | 1.12 |
| Sep 08, 2026 | 86,300.00 | 87,500.00 | 86,000.00 | 86,900.00 | 86,900.00 | +1.05% | 19 | 0.65 |
| Sep 07, 2026 | 87,600.00 | 88,400.00 | 85,989.25 | 86,000.00 | 86,000.00 | -2.82% | 18 | 0.59 |
| Sep 04, 2026 | 89,000.00 | 89,100.00 | 87,700.00 | 88,499.34 | 88,499.34 | +0.12% | 23 | 0.76 |
