Comparing Back to the side-by-side chart ↗
Chocoladefabriken Lindt Spruengli AG N (LISN.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -0.5% vs the 50-day and -13.5% vs the 200-day average, 32.8% below the 52-week high and +11.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Chocoladefabriken Lindt Spruengli AG N trades 0.5% below its 50-day and 13.5% below its 200-day moving average. (as of 2026-10-30)
Lindt & Sprüngli develops, manufactures and sells chocolate products worldwide, marketing them under brands such as Lindt, Ghirardelli, Russell Stover, Whitman's, Caffarel, Hofbauer, Küfferle, Pangburn's, Gold Bunny and Lindor. It reaches customers through distributors and its own stores.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LISN.SW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 86000.00 | 87000.00 | 85900.00 | 86200.00 | +1.41% | 140 |
| 2026-10-29 | 86200.00 | 87200.00 | 84700.00 | 85000.00 | -0.82% | 114 |
| 2026-10-28 | 85100.00 | 86200.00 | 83800.00 | 85700.00 | +0.71% | 128 |
| 2026-10-27 | 86000.00 | 86000.00 | 85100.00 | 85100.00 | -0.70% | 61 |
| 2026-10-26 | 87200.00 | 87200.00 | 85700.00 | 85700.00 | -0.81% | 103 |
| 2026-10-23 | 86800.00 | 87600.00 | 86300.00 | 86400.00 | -0.58% | 117 |
| 2026-10-22 | 87100.00 | 87200.00 | 85300.00 | 86900.00 | +0.70% | 140 |
| 2026-10-21 | 86300.00 | 87900.00 | 85700.00 | 86300.00 | -0.80% | 111 |
| 2026-10-20 | 87300.00 | 87600.00 | 86500.00 | 87000.00 | +0.23% | 149 |
| 2026-10-19 | 86000.00 | 86900.00 | 84800.00 | 86800.00 | -0.12% | 204 |
| 2026-10-16 | 86000.00 | 87400.00 | 85800.00 | 86900.00 | +0.81% | 110 |
| 2026-10-15 | 82000.00 | 86200.00 | 82000.00 | 86200.00 | +5.64% | 182 |
| 2026-10-14 | 81000.00 | 82200.00 | 81000.00 | 81600.00 | +0.37% | 127 |
| 2026-10-13 | 80800.00 | 82400.00 | 80100.00 | 81300.00 | +0.00% | 190 |
| 2026-10-12 | 82100.00 | 82600.00 | 80700.00 | 81300.00 | -0.61% | 121 |
| 2026-10-09 | 82000.00 | 82900.00 | 81500.00 | 81800.00 | +0.62% | 160 |
| 2026-10-08 | 80600.00 | 82000.00 | 80500.00 | 81300.00 | +2.01% | 176 |
| 2026-10-07 | 79000.00 | 80500.00 | 79000.00 | 79700.00 | +1.01% | 187 |
| 2026-10-06 | 77700.00 | 79500.00 | 77700.00 | 78900.00 | +1.15% | 217 |
| 2026-10-05 | 79000.00 | 79200.00 | 77500.00 | 78000.00 | -1.27% | 275 |
| 2026-10-02 | 79900.00 | 80400.00 | 78700.00 | 79000.00 | -1.37% | 282 |
| 2026-10-01 | 82500.00 | 82500.00 | 79500.00 | 80100.00 | -2.20% | 446 |
| 2026-09-30 | 81200.00 | 83000.00 | 80700.00 | 81900.00 | +0.12% | 353 |
| 2026-09-29 | 84400.00 | 84500.00 | 80900.00 | 81800.00 | -8.40% | 629 |
| 2026-09-28 | 89500.00 | 90400.00 | 89100.00 | 89300.00 | -0.22% | 84 |
| 2026-09-25 | 89200.00 | 89900.00 | 88700.00 | 89500.00 | +0.34% | 110 |
| 2026-09-24 | 89600.00 | 90600.00 | 89100.00 | 89200.00 | -0.11% | 201 |
| 2026-09-23 | 90000.00 | 90000.00 | 88800.00 | 89300.00 | -0.67% | 140 |
| 2026-09-22 | 89200.00 | 90400.00 | 88200.00 | 89900.00 | +0.45% | 146 |
| 2026-09-21 | 89000.00 | 91400.00 | 89000.00 | 89500.00 | -0.44% | 147 |
| 2026-09-18 | 88800.00 | 89900.00 | 88500.00 | 89900.00 | +0.22% | 626 |
| 2026-09-17 | 90500.00 | 90500.00 | 89300.00 | 89700.00 | +0.45% | 124 |
| 2026-09-16 | 88900.00 | 89500.00 | 88400.00 | 89300.00 | +0.00% | 117 |
| 2026-09-15 | 90000.00 | 90000.00 | 88200.00 | 89300.00 | -0.33% | 137 |
| 2026-09-14 | 88800.00 | 91100.00 | 88800.00 | 89600.00 | +1.93% | 108 |
| 2026-09-11 | 89500.00 | 89500.00 | 87400.00 | 87900.00 | -1.46% | 138 |
| 2026-09-10 | 88500.00 | 89400.00 | 88000.00 | 89200.00 | +0.56% | 118 |
| 2026-09-09 | 87000.00 | 89000.00 | 87000.00 | 88700.00 | +2.07% | 188 |
| 2026-09-08 | 86000.00 | 87600.00 | 86000.00 | 86900.00 | +1.05% | 129 |
| 2026-09-07 | 87800.00 | 88400.00 | 86000.00 | 86000.00 | -2.16% | 109 |
| 2026-09-04 | 88900.00 | 89000.00 | 87600.00 | 87900.00 | -0.57% | 217 |
| 2026-09-03 | 90400.00 | 90400.00 | 87000.00 | 88400.00 | -1.89% | 142 |
| 2026-09-02 | 90000.00 | 90800.00 | 89500.00 | 90100.00 | -0.66% | 162 |
| 2026-09-01 | 91000.00 | 91000.00 | 89500.00 | 90700.00 | +0.55% | 129 |
| 2026-08-31 | 90400.00 | 91000.00 | 90200.00 | 90200.00 | -0.11% | 188 |
| 2026-08-28 | 92400.00 | 92600.00 | 90300.00 | 90300.00 | -2.59% | 153 |
| 2026-08-27 | 92800.00 | 92800.00 | 91500.00 | 92700.00 | +0.11% | 165 |
| 2026-08-26 | 93000.00 | 93600.00 | 92600.00 | 92600.00 | +0.00% | 63 |
| 2026-08-25 | 94200.00 | 94200.00 | 92600.00 | 92600.00 | -1.59% | 75 |
| 2026-08-24 | 94400.00 | 94700.00 | 93800.00 | 94100.00 | +0.64% | 57 |
| 2026-08-21 | 93300.00 | 94000.00 | 92600.00 | 93500.00 | +0.54% | 93 |
| 2026-08-20 | 93700.00 | 94000.00 | 93000.00 | 93000.00 | -1.17% | 98 |
| 2026-08-19 | 94500.00 | 95400.00 | 93400.00 | 94100.00 | -0.63% | 116 |
| 2026-08-18 | 95000.00 | 95400.00 | 94200.00 | 94700.00 | -0.53% | 81 |
| 2026-08-17 | 95500.00 | 95600.00 | 94500.00 | 95200.00 | -0.63% | 73 |
| 2026-08-14 | 96300.00 | 96300.00 | 95300.00 | 95800.00 | -0.62% | 97 |
| 2026-08-13 | 94800.00 | 96600.00 | 94500.00 | 96400.00 | +2.01% | 102 |
| 2026-08-12 | 95600.00 | 95800.00 | 94500.00 | 94500.00 | -0.53% | 84 |
| 2026-08-11 | 96800.00 | 96900.00 | 95000.00 | 95000.00 | -1.35% | 63 |
| 2026-08-10 | 96900.00 | 97000.00 | 96000.00 | 96300.00 | -0.62% | 78 |
| 2026-08-07 | 94800.00 | 96900.00 | 94800.00 | 96900.00 | +2.00% | 107 |
| 2026-08-06 | 94800.00 | 96200.00 | 94800.00 | 95000.00 | +0.42% | 101 |
| 2026-08-05 | 94500.00 | 95000.00 | 93800.00 | 94600.00 | +0.53% | 135 |
| 2026-08-04 | 94400.00 | 95200.00 | 94000.00 | 94100.00 | -0.53% | 94 |
| 2026-08-03 | 95000.00 | 95600.00 | 94200.00 | 94600.00 | -0.53% | 82 |
| 2026-07-31 | 96300.00 | 96300.00 | 94400.00 | 95100.00 | -0.52% | 129 |
| 2026-07-30 | 97100.00 | 97900.00 | 95600.00 | 95600.00 | -1.34% | 98 |
| 2026-07-29 | 95700.00 | 97500.00 | 95000.00 | 96900.00 | +1.47% | 98 |
| 2026-07-28 | 95800.00 | 96400.00 | 94500.00 | 95500.00 | +1.06% | 82 |
| 2026-07-27 | 94000.00 | 95700.00 | 93100.00 | 94500.00 | +1.18% | 105 |
| 2026-07-24 | 93800.00 | 94400.00 | 92900.00 | 93400.00 | +0.32% | 142 |
| 2026-07-23 | 96000.00 | 96000.00 | 93100.00 | 93100.00 | -2.82% | 160 |
| 2026-07-22 | 96000.00 | 97100.00 | 94600.00 | 95800.00 | +0.21% | 107 |
| 2026-07-21 | 98000.00 | 99000.00 | 93400.00 | 95600.00 | -2.05% | 256 |
| 2026-07-20 | 99600.00 | 99600.00 | 97400.00 | 97600.00 | -0.91% | 96 |
| 2026-07-17 | 98800.00 | 100500.00 | 98500.00 | 98500.00 | -0.10% | 126 |
| 2026-07-16 | 97000.00 | 98600.00 | 95900.00 | 98600.00 | +2.18% | 131 |
| 2026-07-15 | 95000.00 | 97200.00 | 94200.00 | 96500.00 | +1.37% | 122 |
| 2026-07-14 | 96900.00 | 97000.00 | 95200.00 | 95200.00 | -1.65% | 135 |
| 2026-07-13 | 95700.00 | 97700.00 | 94700.00 | 96800.00 | +2.22% | 100 |
| 2026-07-10 | 94900.00 | 95400.00 | 94300.00 | 94700.00 | -0.73% | 85 |
| 2026-07-09 | 97600.00 | 97600.00 | 94900.00 | 95400.00 | -2.45% | 146 |
| 2026-07-08 | 99000.00 | 99000.00 | 97400.00 | 97800.00 | -1.81% | 97 |
| 2026-07-07 | 97500.00 | 100200.00 | 97500.00 | 99600.00 | +2.89% | 147 |
| 2026-07-06 | 98900.00 | 98900.00 | 96400.00 | 96800.00 | -1.53% | 83 |
| 2026-07-03 | 99300.00 | 99300.00 | 98000.00 | 98300.00 | -0.61% | 58 |
| 2026-07-02 | 95900.00 | 99800.00 | 95900.00 | 98900.00 | +2.49% | 130 |
| 2026-07-01 | 97200.00 | 97200.00 | 94700.00 | 96500.00 | +0.52% | 149 |
| 2026-06-30 | 98100.00 | 98100.00 | 96000.00 | 96000.00 | -1.74% | 146 |
| 2026-06-29 | 98300.00 | 98300.00 | 96100.00 | 97700.00 | +0.62% | 97 |
| 2026-06-26 | 99400.00 | 99800.00 | 97100.00 | 97100.00 | -1.92% | 177 |
| 2026-06-25 | 98800.00 | 99300.00 | 97500.00 | 99000.00 | +0.20% | 280 |
| 2026-06-24 | 97900.00 | 99700.00 | 97900.00 | 98800.00 | +1.65% | 144 |
| 2026-06-23 | 93100.00 | 97200.00 | 93100.00 | 97200.00 | +4.40% | 232 |
| 2026-06-22 | 92500.00 | 93600.00 | 92300.00 | 93100.00 | -0.21% | 232 |
| 2026-06-19 | 93400.00 | 94000.00 | 93000.00 | 93300.00 | -0.32% | 242 |
| 2026-06-18 | 92700.00 | 93600.00 | 91900.00 | 93600.00 | +1.30% | 163 |
| 2026-06-17 | 92300.00 | 93100.00 | 92300.00 | 92400.00 | -0.65% | 130 |
| 2026-06-16 | 94000.00 | 94000.00 | 92800.00 | 93000.00 | -0.43% | 170 |
| 2026-06-15 | 95100.00 | 95200.00 | 93300.00 | 93400.00 | -0.95% | 106 |
| 2026-06-12 | 94700.00 | 95100.00 | 93400.00 | 94300.00 | -0.42% | 130 |
| 2026-06-11 | 94300.00 | 95100.00 | 93400.00 | 94700.00 | +0.42% | 165 |
| 2026-06-10 | 94100.00 | 95500.00 | 93700.00 | 94300.00 | +0.32% | 121 |
| 2026-06-09 | 94600.00 | 95400.00 | 93700.00 | 94000.00 | -0.53% | 191 |
| 2026-06-08 | 95300.00 | 96500.00 | 94300.00 | 94500.00 | -1.15% | 125 |
| 2026-06-05 | 95000.00 | 96200.00 | 94400.00 | 95600.00 | +1.16% | 138 |
| 2026-06-04 | 95400.00 | 96200.00 | 94500.00 | 94500.00 | -0.74% | 180 |
| 2026-06-03 | 95300.00 | 95300.00 | 94100.00 | 95200.00 | +0.74% | 126 |
| 2026-06-02 | 95000.00 | 95100.00 | 93600.00 | 94500.00 | -0.21% | 195 |
| 2026-06-01 | 95500.00 | 95700.00 | 94100.00 | 94700.00 | -0.84% | 122 |
| 2026-05-29 | 95700.00 | 97000.00 | 95000.00 | 95500.00 | +0.63% | 507 |
| 2026-05-28 | 95200.00 | 96200.00 | 94200.00 | 94900.00 | -1.35% | 154 |
| 2026-05-27 | 95000.00 | 96200.00 | 95000.00 | 96200.00 | +1.80% | 106 |
| 2026-05-26 | 96400.00 | 97100.00 | 94500.00 | 94500.00 | -1.97% | 101 |
| 2026-05-22 | 95400.00 | 96600.00 | 95100.00 | 96400.00 | +0.94% | 113 |
| 2026-05-21 | 95800.00 | 97400.00 | 95500.00 | 95500.00 | -0.21% | 202 |
| 2026-05-20 | 96900.00 | 97200.00 | 95700.00 | 95700.00 | -1.44% | 189 |
| 2026-05-19 | 97000.00 | 98100.00 | 96600.00 | 97100.00 | +0.83% | 145 |
| 2026-05-18 | 95200.00 | 97000.00 | 94500.00 | 96300.00 | +1.58% | 173 |
| 2026-05-15 | 96100.00 | 97000.00 | 94800.00 | 94800.00 | -1.15% | 140 |
| 2026-05-13 | 95500.00 | 96800.00 | 95200.00 | 95900.00 | -0.72% | 171 |
| 2026-05-12 | 94100.00 | 96600.00 | 94000.00 | 96600.00 | +2.44% | 226 |
| 2026-05-11 | 98800.00 | 98800.00 | 94300.00 | 94300.00 | -3.38% | 266 |
| 2026-05-08 | 97400.00 | 98200.00 | 97000.00 | 97600.00 | +0.10% | 169 |
| 2026-05-07 | 100900.00 | 100900.00 | 97500.00 | 97500.00 | -2.21% | 267 |
| 2026-05-06 | 98700.00 | 100000.00 | 98700.00 | 99700.00 | +1.32% | 159 |
| 2026-05-05 | 99600.00 | 100500.00 | 97500.00 | 98400.00 | -1.20% | 221 |
| 2026-05-04 | 102600.00 | 102600.00 | 99600.00 | 99600.00 | -1.29% | 165 |
| 2026-04-30 | 100400.00 | 101000.00 | 99300.00 | 100900.00 | +1.31% | 200 |
| 2026-04-29 | 100000.00 | 100800.00 | 99300.00 | 99600.00 | -0.50% | 132 |
| 2026-04-28 | 100300.00 | 101700.00 | 100100.00 | 100100.00 | -0.79% | 135 |
| 2026-04-27 | 102000.00 | 103000.00 | 100200.00 | 100900.00 | -1.08% | 176 |
| 2026-04-24 | 102600.00 | 103700.00 | 101800.00 | 102000.00 | -1.45% | 111 |
| 2026-04-23 | 101200.00 | 103500.00 | 101000.00 | 103500.00 | +2.27% | 199 |
| 2026-04-22 | 102800.00 | 102800.00 | 100300.00 | 101200.00 | -1.56% | 299 |
| 2026-04-21 | 105600.00 | 105600.00 | 102200.00 | 102800.00 | -3.29% | 240 |
| 2026-04-20 | 106400.00 | 106400.00 | 104800.00 | 106300.00 | -0.65% | 173 |
| 2026-04-17 | 104500.00 | 107000.00 | 104500.00 | 107000.00 | +1.90% | 191 |
| 2026-04-16 | 106000.00 | 106100.00 | 104400.00 | 105000.00 | -1.50% | 233 |
| 2026-04-15 | 108200.00 | 108200.00 | 106000.00 | 106600.00 | -1.39% | 192 |
| 2026-04-14 | 108700.00 | 109400.00 | 107400.00 | 108100.00 | -0.09% | 162 |
| 2026-04-13 | 108100.00 | 110000.00 | 108100.00 | 108200.00 | -1.01% | 110 |
| 2026-04-10 | 110900.00 | 110900.00 | 108100.00 | 109300.00 | -1.35% | 140 |
| 2026-04-09 | 111600.00 | 112200.00 | 110400.00 | 110800.00 | -1.42% | 98 |
| 2026-04-08 | 113400.00 | 113400.00 | 110400.00 | 112400.00 | +1.81% | 142 |
| 2026-04-07 | 113400.00 | 114200.00 | 110400.00 | 110400.00 | -2.13% | 149 |
| 2026-04-02 | 112200.00 | 113400.00 | 112200.00 | 112800.00 | -0.18% | 57 |
| 2026-04-01 | 114000.00 | 114000.00 | 112000.00 | 113000.00 | -1.05% | 131 |
| 2026-03-31 | 113600.00 | 114200.00 | 112800.00 | 114200.00 | +0.88% | 140 |
| 2026-03-30 | 111600.00 | 113200.00 | 111400.00 | 113200.00 | +1.43% | 129 |
| 2026-03-27 | 111600.00 | 111600.00 | 109400.00 | 111600.00 | +0.54% | 112 |
| 2026-03-26 | 109400.00 | 111200.00 | 109400.00 | 111000.00 | +1.28% | 92 |
| 2026-03-25 | 110800.00 | 111000.00 | 109600.00 | 109600.00 | -0.36% | 175 |
| 2026-03-24 | 108800.00 | 110200.00 | 108800.00 | 110000.00 | +1.48% | 108 |
| 2026-03-23 | 108200.00 | 110200.00 | 107400.00 | 108400.00 | +0.00% | 135 |
| 2026-03-20 | 109200.00 | 109400.00 | 107800.00 | 108400.00 | +0.74% | 252 |
| 2026-03-19 | 110400.00 | 110600.00 | 107600.00 | 107600.00 | -2.36% | 171 |
| 2026-03-18 | 113600.00 | 113600.00 | 109400.00 | 110200.00 | -2.30% | 160 |
| 2026-03-17 | 113400.00 | 113800.00 | 112400.00 | 112800.00 | +0.00% | 112 |
| 2026-03-16 | 116200.00 | 116200.00 | 112800.00 | 112800.00 | -2.93% | 163 |
| 2026-03-13 | 114600.00 | 116200.00 | 114400.00 | 116200.00 | +0.69% | 150 |
| 2026-03-12 | 112000.00 | 115600.00 | 111400.00 | 115400.00 | +3.59% | 219 |
| 2026-03-11 | 112600.00 | 112600.00 | 110400.00 | 111400.00 | -0.54% | 255 |
| 2026-03-10 | 116000.00 | 117000.00 | 111600.00 | 112000.00 | -8.50% | 618 |
| 2026-03-09 | 122800.00 | 123400.00 | 121000.00 | 122400.00 | -0.33% | 165 |
| 2026-03-06 | 122200.00 | 122800.00 | 120800.00 | 122800.00 | +0.49% | 125 |
| 2026-03-05 | 123600.00 | 124000.00 | 122200.00 | 122200.00 | -1.13% | 90 |
| 2026-03-04 | 124000.00 | 124600.00 | 123000.00 | 123600.00 | -0.16% | 140 |
| 2026-03-03 | 124400.00 | 125800.00 | 122400.00 | 123800.00 | -1.43% | 143 |
| 2026-03-02 | 125000.00 | 127400.00 | 125000.00 | 125600.00 | -0.95% | 120 |
| 2026-02-27 | 127000.00 | 127200.00 | 124200.00 | 126800.00 | -1.40% | 241 |
| 2026-02-26 | 127800.00 | 129000.00 | 126600.00 | 128600.00 | +0.47% | 98 |
| 2026-02-25 | 128800.00 | 129000.00 | 126600.00 | 128000.00 | -0.47% | 133 |
| 2026-02-24 | 127400.00 | 130400.00 | 127200.00 | 128600.00 | +1.42% | 181 |
| 2026-02-23 | 127000.00 | 127400.00 | 125800.00 | 126800.00 | -1.09% | 67 |
| 2026-02-20 | 127200.00 | 128200.00 | 125800.00 | 128200.00 | +0.16% | 138 |
| 2026-02-19 | 124000.00 | 128000.00 | 124000.00 | 128000.00 | +2.73% | 205 |
| 2026-02-18 | 124800.00 | 125200.00 | 124000.00 | 124600.00 | -0.80% | 62 |
| 2026-02-17 | 122400.00 | 125600.00 | 122400.00 | 125600.00 | +1.62% | 121 |
| 2026-02-16 | 122800.00 | 124400.00 | 122800.00 | 123600.00 | +0.65% | 82 |
| 2026-02-13 | 123200.00 | 124600.00 | 122800.00 | 122800.00 | -0.97% | 119 |
| 2026-02-12 | 122000.00 | 124000.00 | 120600.00 | 124000.00 | +0.98% | 154 |
| 2026-02-11 | 119000.00 | 122800.00 | 119000.00 | 122800.00 | +2.33% | 170 |
| 2026-02-10 | 119800.00 | 120400.00 | 118600.00 | 120000.00 | +0.67% | 69 |
| 2026-02-09 | 119600.00 | 119800.00 | 118600.00 | 119200.00 | -0.67% | 83 |
| 2026-02-06 | 120000.00 | 120400.00 | 119000.00 | 120000.00 | +0.00% | 87 |
| 2026-02-05 | 116600.00 | 120000.00 | 116200.00 | 120000.00 | +2.04% | 109 |
| 2026-02-04 | 115400.00 | 117600.00 | 115000.00 | 117600.00 | +1.55% | 106 |
| 2026-02-03 | 116800.00 | 116800.00 | 115200.00 | 115800.00 | -0.69% | 90 |
| 2026-02-02 | 115200.00 | 117600.00 | 114800.00 | 116600.00 | +2.28% | 110 |
| 2026-01-30 | 113800.00 | 115600.00 | 113800.00 | 114000.00 | -0.70% | 125 |
| 2026-01-29 | 112000.00 | 114800.00 | 112000.00 | 114800.00 | +2.14% | 206 |
| 2026-01-28 | 112400.00 | 113000.00 | 111400.00 | 112400.00 | -0.35% | 115 |
| 2026-01-27 | 112200.00 | 113400.00 | 111800.00 | 112800.00 | +0.18% | 98 |
| 2026-01-26 | 113800.00 | 113800.00 | 112000.00 | 112600.00 | -0.88% | 97 |
| 2026-01-23 | 112800.00 | 113600.00 | 110800.00 | 113600.00 | +0.00% | 153 |
| 2026-01-22 | 113200.00 | 114000.00 | 113000.00 | 113600.00 | +0.00% | 102 |
| 2026-01-21 | 113400.00 | 114000.00 | 112000.00 | 113600.00 | -0.18% | 115 |
| 2026-01-20 | 114600.00 | 115000.00 | 112800.00 | 113800.00 | -1.56% | 123 |
| 2026-01-19 | 114600.00 | 115600.00 | 113800.00 | 115600.00 | +0.87% | 89 |
| 2026-01-16 | 114800.00 | 115400.00 | 113800.00 | 114600.00 | -0.17% | 112 |
| 2026-01-15 | 115200.00 | 115400.00 | 114000.00 | 114800.00 | -0.69% | 91 |
| 2026-01-14 | 115200.00 | 115600.00 | 113800.00 | 115600.00 | +0.52% | 166 |
| 2026-01-13 | 119400.00 | 119400.00 | 113000.00 | 115000.00 | -1.88% | 177 |
| 2026-01-12 | 116600.00 | 118600.00 | 115600.00 | 117200.00 | +0.69% | 140 |
| 2026-01-09 | 116000.00 | 116400.00 | 113800.00 | 116400.00 | +0.17% | 194 |
| 2026-01-08 | 114800.00 | 116200.00 | 114000.00 | 116200.00 | +1.22% | 123 |
| 2026-01-07 | 114600.00 | 114800.00 | 113400.00 | 114800.00 | +1.06% | 124 |
| 2026-01-06 | 114400.00 | 114600.00 | 112800.00 | 113600.00 | -1.39% | 138 |
| 2026-01-05 | 117200.00 | 117200.00 | 114200.00 | 115200.00 | -1.03% | 210 |
| 2025-12-30 | 116200.00 | 117200.00 | 116200.00 | 116400.00 | -0.34% | 79 |
| 2025-12-29 | 116600.00 | 117400.00 | 115800.00 | 116800.00 | +0.17% | 71 |
| 2025-12-23 | 117000.00 | 117400.00 | 116200.00 | 116600.00 | -0.34% | 79 |
| 2025-12-22 | 117600.00 | 117600.00 | 116400.00 | 117000.00 | -0.34% | 66 |
| 2025-12-19 | 119000.00 | 119400.00 | 117200.00 | 117400.00 | -1.51% | 189 |
| 2025-12-18 | 117200.00 | 119200.00 | 117200.00 | 119200.00 | +1.36% | 95 |
| 2025-12-17 | 116000.00 | 118200.00 | 116000.00 | 117600.00 | +0.68% | 141 |
| 2025-12-16 | 117000.00 | 117400.00 | 116000.00 | 116800.00 | +0.17% | 108 |
| 2025-12-15 | 114400.00 | 117000.00 | 114400.00 | 116600.00 | +1.22% | 86 |
| 2025-12-12 | 115000.00 | 115400.00 | 114400.00 | 115200.00 | +0.35% | 92 |
| 2025-12-11 | 115800.00 | 115800.00 | 113200.00 | 114800.00 | -0.86% | 183 |
| 2025-12-10 | 117000.00 | 117000.00 | 115200.00 | 115800.00 | -1.36% | 176 |
| 2025-12-09 | 117600.00 | 117800.00 | 116600.00 | 117400.00 | +0.00% | 193 |
| 2025-12-08 | 116600.00 | 117400.00 | 116000.00 | 117400.00 | +0.51% | 150 |
| 2025-12-05 | 119600.00 | 119600.00 | 116800.00 | 116800.00 | -2.34% | 178 |
| 2025-12-04 | 118200.00 | 119600.00 | 117200.00 | 119600.00 | +1.53% | 133 |
| 2025-12-03 | 117800.00 | 118600.00 | 117200.00 | 117800.00 | -0.67% | 105 |
| 2025-12-02 | 117200.00 | 118800.00 | 117200.00 | 118600.00 | +0.34% | 62 |
| 2025-12-01 | 119600.00 | 119600.00 | 117400.00 | 118200.00 | -1.17% | 87 |
| 2025-11-28 | 119200.00 | 119600.00 | 118000.00 | 119600.00 | +0.17% | 119 |
| 2025-11-27 | 119800.00 | 119800.00 | 118600.00 | 119400.00 | -0.67% | 66 |
| 2025-11-26 | 120400.00 | 120600.00 | 119600.00 | 120200.00 | -0.17% | 65 |
| 2025-11-25 | 120400.00 | 121400.00 | 119400.00 | 120400.00 | +0.50% | 78 |
| 2025-11-24 | 120000.00 | 120800.00 | 119000.00 | 119800.00 | +0.17% | 256 |
| 2025-11-21 | 120400.00 | 122200.00 | 119600.00 | 119600.00 | -0.99% | 152 |
| 2025-11-20 | 122200.00 | 122200.00 | 119400.00 | 120800.00 | -0.66% | 135 |
| 2025-11-19 | 121600.00 | 122600.00 | 120600.00 | 121600.00 | +0.83% | 95 |
| 2025-11-18 | 122000.00 | 122200.00 | 120600.00 | 120600.00 | -1.63% | 157 |
| 2025-11-17 | 125400.00 | 125400.00 | 121600.00 | 122600.00 | -1.76% | 88 |
| 2025-11-14 | 127000.00 | 127200.00 | 124200.00 | 124800.00 | -1.89% | 87 |
| 2025-11-13 | 127800.00 | 128600.00 | 127000.00 | 127200.00 | -0.47% | 68 |
| 2025-11-12 | 126400.00 | 127800.00 | 125600.00 | 127800.00 | +1.11% | 141 |
| 2025-11-11 | 124600.00 | 126400.00 | 124600.00 | 126400.00 | +1.28% | 60 |
| 2025-11-10 | 125600.00 | 125800.00 | 123400.00 | 124800.00 | -0.16% | 60 |
| 2025-11-07 | 123800.00 | 125200.00 | 123600.00 | 125000.00 | +0.32% | 69 |
| 2025-11-06 | 125200.00 | 125200.00 | 123400.00 | 124600.00 | +0.16% | 76 |
| 2025-11-05 | 125000.00 | 126400.00 | 123600.00 | 124400.00 | +0.00% | 99 |
| 2025-11-04 | 122000.00 | 124800.00 | 122000.00 | 124400.00 | +1.14% | 118 |
| 2025-11-03 | 123200.00 | 123600.00 | 122400.00 | 123000.00 | -0.16% | 68 |
| 2025-10-31 | 125000.00 | 125400.00 | 122800.00 | 123200.00 | -0.96% | 88 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.67%). Worst month: Jul (-5.79%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Chocoladefabriken Lindt Spruengli AG N's (LISN.SW) latest close?
86200.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is LISN.SW's 52-week high and low?
130400.00 high and 77500.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Chocoladefabriken Lindt Spruengli AG N's strongest and weakest month historically?
Historically, LISN.SW's strongest calendar month has been Feb (average +7.67%) and its weakest Jul (average -5.79%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on LISN.SW?
Downtrend stack: Trades -0.5% vs the 50-day and -13.5% vs the 200-day average, 32.8% below the 52-week high and +11.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is LISN.SW above its 50-day and 200-day moving averages?
Chocoladefabriken Lindt Spruengli AG N trades 0.5% below its 50-day and 13.5% below its 200-day moving average (2.7% above its 20-day). As of 2026-10-30.