Chocoladefabriken Lindt Spruengli AG Part (LISP.SW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 9415.00 | 9585.00 | 9365.00 | 9585.00 | +1.81% | 2,514 |
| 2026-08-06 | 9440.00 | 9515.00 | 9400.00 | 9415.00 | +0.75% | 2,435 |
| 2026-08-05 | 9205.00 | 9355.00 | 9205.00 | 9345.00 | +1.14% | 2,369 |
| 2026-08-04 | 9265.00 | 9340.00 | 9210.00 | 9240.00 | -0.86% | 1,892 |
| 2026-08-03 | 9210.00 | 9370.00 | 9210.00 | 9320.00 | +0.00% | 1,814 |
| 2026-07-31 | 9400.00 | 9400.00 | 9255.00 | 9320.00 | -0.59% | 2,974 |
| 2026-07-30 | 9470.00 | 9620.00 | 9375.00 | 9375.00 | -1.88% | 4,061 |
| 2026-07-29 | 9455.00 | 9565.00 | 9325.00 | 9555.00 | +1.65% | 2,499 |
| 2026-07-28 | 9380.00 | 9495.00 | 9260.00 | 9400.00 | +1.24% | 3,973 |
| 2026-07-27 | 9320.00 | 9380.00 | 9135.00 | 9285.00 | +0.60% | 3,071 |
| 2026-07-24 | 9185.00 | 9295.00 | 9145.00 | 9230.00 | +0.87% | 2,299 |
| 2026-07-23 | 9375.00 | 9405.00 | 9080.00 | 9150.00 | -2.97% | 3,184 |
| 2026-07-22 | 9585.00 | 9585.00 | 9265.00 | 9430.00 | +0.32% | 2,511 |
| 2026-07-21 | 9700.00 | 9800.00 | 9190.00 | 9400.00 | -2.03% | 5,357 |
| 2026-07-20 | 9650.00 | 9685.00 | 9525.00 | 9595.00 | -0.36% | 3,158 |
| 2026-07-17 | 9730.00 | 9900.00 | 9630.00 | 9630.00 | -0.10% | 3,257 |
| 2026-07-16 | 9445.00 | 9650.00 | 9370.00 | 9640.00 | +2.12% | 2,875 |
| 2026-07-15 | 9305.00 | 9505.00 | 9205.00 | 9440.00 | +1.34% | 2,552 |
| 2026-07-14 | 9405.00 | 9500.00 | 9310.00 | 9315.00 | -1.74% | 2,643 |
| 2026-07-13 | 9270.00 | 9520.00 | 9235.00 | 9480.00 | +2.49% | 2,208 |
| 2026-07-10 | 9325.00 | 9335.00 | 9170.00 | 9250.00 | -1.02% | 2,413 |
| 2026-07-09 | 9605.00 | 9605.00 | 9325.00 | 9345.00 | -2.50% | 2,860 |
| 2026-07-08 | 9675.00 | 9710.00 | 9540.00 | 9585.00 | -1.39% | 2,474 |
| 2026-07-07 | 9590.00 | 9830.00 | 9575.00 | 9720.00 | +2.21% | 2,974 |
| 2026-07-06 | 9645.00 | 9710.00 | 9430.00 | 9510.00 | -1.30% | 1,874 |
| 2026-07-03 | 9535.00 | 9690.00 | 9535.00 | 9635.00 | -0.87% | 1,384 |
| 2026-07-02 | 9500.00 | 9780.00 | 9500.00 | 9720.00 | +2.48% | 3,359 |
| 2026-07-01 | 9440.00 | 9520.00 | 9275.00 | 9485.00 | +0.90% | 3,604 |
| 2026-06-30 | 9505.00 | 9530.00 | 9385.00 | 9400.00 | -1.21% | 3,736 |
| 2026-06-29 | 9530.00 | 9530.00 | 9405.00 | 9515.00 | +0.05% | 2,532 |
| 2026-06-26 | 9710.00 | 9790.00 | 9500.00 | 9510.00 | -1.96% | 3,351 |
| 2026-06-25 | 9555.00 | 9735.00 | 9525.00 | 9700.00 | -0.26% | 3,249 |
| 2026-06-24 | 9590.00 | 9765.00 | 9575.00 | 9725.00 | +1.94% | 4,100 |
| 2026-06-23 | 9040.00 | 9540.00 | 9040.00 | 9540.00 | +4.89% | 4,419 |
| 2026-06-22 | 9050.00 | 9130.00 | 8980.00 | 9095.00 | +0.33% | 2,409 |
| 2026-06-19 | 9105.00 | 9165.00 | 9060.00 | 9065.00 | -0.22% | 5,968 |
| 2026-06-18 | 9105.00 | 9105.00 | 8965.00 | 9085.00 | +0.28% | 3,089 |
| 2026-06-17 | 9100.00 | 9125.00 | 9035.00 | 9060.00 | -0.77% | 2,585 |
| 2026-06-16 | 9130.00 | 9190.00 | 9070.00 | 9130.00 | +0.00% | 2,923 |
| 2026-06-15 | 9225.00 | 9255.00 | 9075.00 | 9130.00 | -0.65% | 2,764 |
| 2026-06-12 | 9250.00 | 9310.00 | 9130.00 | 9190.00 | -0.92% | 2,875 |
| 2026-06-11 | 9210.00 | 9305.00 | 9120.00 | 9275.00 | +0.71% | 3,596 |
| 2026-06-10 | 9190.00 | 9320.00 | 9135.00 | 9210.00 | +0.33% | 2,185 |
| 2026-06-09 | 9145.00 | 9275.00 | 9090.00 | 9180.00 | +0.00% | 3,711 |
| 2026-06-08 | 9265.00 | 9370.00 | 9175.00 | 9180.00 | -0.81% | 2,641 |
| 2026-06-05 | 9195.00 | 9330.00 | 9150.00 | 9255.00 | +0.71% | 3,516 |
| 2026-06-04 | 9270.00 | 9315.00 | 9155.00 | 9190.00 | -0.81% | 3,247 |
| 2026-06-03 | 9150.00 | 9265.00 | 9105.00 | 9265.00 | +1.59% | 2,999 |
| 2026-06-02 | 9155.00 | 9220.00 | 9080.00 | 9120.00 | -0.92% | 2,767 |
| 2026-06-01 | 9310.00 | 9310.00 | 9155.00 | 9205.00 | -1.07% | 4,226 |
| 2026-05-29 | 9305.00 | 9490.00 | 9290.00 | 9305.00 | +0.22% | 9,220 |
| 2026-05-28 | 9255.00 | 9385.00 | 9185.00 | 9285.00 | -0.70% | 3,085 |
| 2026-05-27 | 9300.00 | 9385.00 | 9260.00 | 9350.00 | +1.36% | 2,580 |
| 2026-05-26 | 9470.00 | 9515.00 | 9225.00 | 9225.00 | -2.17% | 2,870 |
| 2026-05-22 | 9385.00 | 9430.00 | 9325.00 | 9430.00 | +1.51% | 3,158 |
| 2026-05-21 | 9380.00 | 9450.00 | 9290.00 | 9290.00 | -0.11% | 3,891 |
| 2026-05-20 | 9270.00 | 9380.00 | 9235.00 | 9300.00 | -0.64% | 3,760 |
| 2026-05-19 | 9335.00 | 9490.00 | 9295.00 | 9360.00 | +1.08% | 4,126 |
| 2026-05-18 | 9095.00 | 9360.00 | 9065.00 | 9260.00 | +1.65% | 4,514 |
| 2026-05-15 | 9205.00 | 9345.00 | 9105.00 | 9110.00 | -1.41% | 3,382 |
| 2026-05-13 | 9270.00 | 9290.00 | 9165.00 | 9240.00 | -0.91% | 3,309 |
| 2026-05-12 | 9020.00 | 9325.00 | 8990.00 | 9325.00 | +3.38% | 5,585 |
| 2026-05-11 | 9320.00 | 9330.00 | 9020.00 | 9020.00 | -3.37% | 4,188 |
| 2026-05-08 | 9360.00 | 9420.00 | 9325.00 | 9335.00 | -0.48% | 2,552 |
| 2026-05-07 | 9500.00 | 9530.00 | 9345.00 | 9380.00 | -1.21% | 3,585 |
| 2026-05-06 | 9365.00 | 9530.00 | 9360.00 | 9495.00 | +1.50% | 2,909 |
| 2026-05-05 | 9500.00 | 9545.00 | 9325.00 | 9355.00 | -1.47% | 4,390 |
| 2026-05-04 | 9675.00 | 9685.00 | 9495.00 | 9495.00 | -0.84% | 2,557 |
| 2026-04-30 | 9460.00 | 9615.00 | 9450.00 | 9575.00 | +0.68% | 4,075 |
| 2026-04-29 | 9560.00 | 9590.00 | 9435.00 | 9510.00 | -0.58% | 2,998 |
| 2026-04-28 | 9625.00 | 9705.00 | 9565.00 | 9565.00 | -1.03% | 3,662 |
| 2026-04-27 | 9725.00 | 9725.00 | 9535.00 | 9665.00 | -0.72% | 3,358 |
| 2026-04-24 | 9875.00 | 9940.00 | 9715.00 | 9735.00 | -1.37% | 2,451 |
| 2026-04-23 | 9605.00 | 9895.00 | 9605.00 | 9870.00 | +2.23% | 3,686 |
| 2026-04-22 | 9820.00 | 9880.00 | 9645.00 | 9655.00 | -1.98% | 4,277 |
| 2026-04-21 | 10200.00 | 10200.00 | 9835.00 | 9850.00 | -3.62% | 4,312 |
| 2026-04-20 | 10190.00 | 10220.00 | 10090.00 | 10220.00 | -0.68% | 2,635 |
| 2026-04-17 | 10160.00 | 10290.00 | 10110.00 | 10290.00 | +1.18% | 3,905 |
| 2026-04-16 | 10200.00 | 10220.00 | 10020.00 | 10170.00 | -0.59% | 3,778 |
| 2026-04-15 | 10540.00 | 10540.00 | 10230.00 | 10230.00 | -2.57% | 3,382 |
| 2026-04-14 | 10520.00 | 10640.00 | 10460.00 | 10500.00 | -0.10% | 2,103 |
| 2026-04-13 | 10520.00 | 10690.00 | 10510.00 | 10510.00 | -0.94% | 2,170 |
| 2026-04-10 | 10860.00 | 10860.00 | 10520.00 | 10610.00 | -1.49% | 1,924 |
| 2026-04-09 | 10880.00 | 10960.00 | 10760.00 | 10770.00 | -1.73% | 3,665 |
| 2026-04-08 | 11040.00 | 11080.00 | 10820.00 | 10960.00 | +0.74% | 2,944 |
| 2026-04-07 | 11230.00 | 11240.00 | 10880.00 | 10880.00 | -2.16% | 2,742 |
| 2026-04-02 | 11040.00 | 11150.00 | 11030.00 | 11120.00 | +0.72% | 1,581 |
| 2026-04-01 | 11310.00 | 11370.00 | 11010.00 | 11040.00 | -1.69% | 2,529 |
| 2026-03-31 | 11100.00 | 11260.00 | 11080.00 | 11230.00 | +1.54% | 3,798 |
| 2026-03-30 | 11060.00 | 11110.00 | 10920.00 | 11060.00 | +1.19% | 2,066 |
| 2026-03-27 | 10840.00 | 10930.00 | 10770.00 | 10930.00 | +0.64% | 2,241 |
| 2026-03-26 | 10760.00 | 10940.00 | 10760.00 | 10860.00 | +0.65% | 1,859 |
| 2026-03-25 | 10880.00 | 10920.00 | 10770.00 | 10790.00 | +0.47% | 3,714 |
| 2026-03-24 | 10620.00 | 10840.00 | 10620.00 | 10740.00 | +1.32% | 2,717 |
| 2026-03-23 | 10480.00 | 10840.00 | 10440.00 | 10600.00 | +0.76% | 3,311 |
| 2026-03-20 | 10500.00 | 10610.00 | 10410.00 | 10520.00 | +0.67% | 4,315 |
| 2026-03-19 | 10550.00 | 10740.00 | 10400.00 | 10450.00 | -2.15% | 4,320 |
| 2026-03-18 | 11060.00 | 11060.00 | 10630.00 | 10680.00 | -3.00% | 4,478 |
| 2026-03-17 | 11040.00 | 11110.00 | 10940.00 | 11010.00 | -0.27% | 1,498 |
| 2026-03-16 | 11250.00 | 11250.00 | 11030.00 | 11040.00 | -1.78% | 2,204 |
| 2026-03-13 | 11190.00 | 11280.00 | 11100.00 | 11240.00 | +0.72% | 2,541 |
| 2026-03-12 | 10800.00 | 11250.00 | 10760.00 | 11160.00 | +4.01% | 4,536 |
| 2026-03-11 | 10900.00 | 10900.00 | 10630.00 | 10730.00 | -1.56% | 5,207 |
| 2026-03-10 | 11150.00 | 11400.00 | 10700.00 | 10900.00 | -10.29% | 13,460 |
| 2026-03-09 | 12180.00 | 12270.00 | 12040.00 | 12150.00 | -0.16% | 3,002 |
| 2026-03-06 | 12260.00 | 12260.00 | 11970.00 | 12170.00 | +0.58% | 1,926 |
| 2026-03-05 | 12240.00 | 12310.00 | 12100.00 | 12100.00 | -1.22% | 1,190 |
| 2026-03-04 | 12300.00 | 12340.00 | 12160.00 | 12250.00 | +0.08% | 2,740 |
| 2026-03-03 | 12370.00 | 12510.00 | 12110.00 | 12240.00 | -2.86% | 2,450 |
| 2026-03-02 | 12600.00 | 12730.00 | 12530.00 | 12600.00 | -0.47% | 2,563 |
| 2026-02-27 | 12550.00 | 12660.00 | 12320.00 | 12660.00 | -1.09% | 5,004 |
| 2026-02-26 | 12690.00 | 12840.00 | 12560.00 | 12800.00 | +0.95% | 1,612 |
| 2026-02-25 | 12970.00 | 12970.00 | 12610.00 | 12680.00 | -1.55% | 2,174 |
| 2026-02-24 | 12690.00 | 13010.00 | 12620.00 | 12880.00 | +2.22% | 2,307 |
| 2026-02-23 | 12790.00 | 12790.00 | 12490.00 | 12600.00 | -0.87% | 1,729 |
| 2026-02-20 | 12750.00 | 12780.00 | 12580.00 | 12710.00 | -0.55% | 2,241 |
| 2026-02-19 | 12370.00 | 12780.00 | 12370.00 | 12780.00 | +2.65% | 4,570 |
| 2026-02-18 | 12460.00 | 12520.00 | 12330.00 | 12450.00 | -0.40% | 3,774 |
| 2026-02-17 | 12170.00 | 12500.00 | 12170.00 | 12500.00 | +2.38% | 4,920 |
| 2026-02-16 | 12100.00 | 12260.00 | 12080.00 | 12210.00 | +0.74% | 2,527 |
| 2026-02-13 | 12100.00 | 12250.00 | 12060.00 | 12120.00 | +0.17% | 3,247 |
| 2026-02-12 | 11990.00 | 12100.00 | 11790.00 | 12100.00 | +1.00% | 3,161 |
| 2026-02-11 | 11640.00 | 11980.00 | 11550.00 | 11980.00 | +2.39% | 4,461 |
| 2026-02-10 | 11500.00 | 11700.00 | 11500.00 | 11700.00 | +1.12% | 1,844 |
| 2026-02-09 | 11610.00 | 11620.00 | 11510.00 | 11570.00 | -1.11% | 1,396 |
| 2026-02-06 | 11520.00 | 11700.00 | 11520.00 | 11700.00 | +0.78% | 1,959 |
| 2026-02-05 | 11230.00 | 11620.00 | 11230.00 | 11610.00 | +2.20% | 3,239 |
| 2026-02-04 | 11140.00 | 11360.00 | 11040.00 | 11360.00 | +1.34% | 2,665 |
| 2026-02-03 | 11340.00 | 11340.00 | 11150.00 | 11210.00 | -0.88% | 1,761 |
| 2026-02-02 | 11190.00 | 11360.00 | 11150.00 | 11310.00 | +2.26% | 2,569 |
| 2026-01-30 | 11070.00 | 11240.00 | 11060.00 | 11060.00 | -0.45% | 2,670 |
| 2026-01-29 | 10810.00 | 11150.00 | 10810.00 | 11110.00 | +2.02% | 2,359 |
| 2026-01-28 | 10850.00 | 10940.00 | 10820.00 | 10890.00 | +0.09% | 1,816 |
| 2026-01-27 | 10850.00 | 10940.00 | 10820.00 | 10880.00 | +0.28% | 1,447 |
| 2026-01-26 | 10910.00 | 10980.00 | 10780.00 | 10850.00 | -0.55% | 3,005 |
| 2026-01-23 | 10960.00 | 11050.00 | 10740.00 | 10910.00 | -1.27% | 2,808 |
| 2026-01-22 | 11090.00 | 11090.00 | 10930.00 | 11050.00 | +0.36% | 2,849 |
| 2026-01-21 | 11050.00 | 11120.00 | 10950.00 | 11010.00 | -0.63% | 2,338 |
| 2026-01-20 | 11170.00 | 11170.00 | 10960.00 | 11080.00 | -0.81% | 2,852 |
| 2026-01-19 | 11080.00 | 11190.00 | 11000.00 | 11170.00 | +0.45% | 2,179 |
| 2026-01-16 | 11120.00 | 11260.00 | 11090.00 | 11120.00 | +0.00% | 2,628 |
| 2026-01-15 | 11190.00 | 11230.00 | 11090.00 | 11120.00 | -0.63% | 2,830 |
| 2026-01-14 | 11180.00 | 11270.00 | 11020.00 | 11190.00 | +0.09% | 3,377 |
| 2026-01-13 | 11760.00 | 11790.00 | 10970.00 | 11180.00 | -2.10% | 4,288 |
| 2026-01-12 | 11360.00 | 11520.00 | 11260.00 | 11420.00 | +1.06% | 2,401 |
| 2026-01-09 | 11380.00 | 11380.00 | 11160.00 | 11300.00 | -0.70% | 3,448 |
| 2026-01-08 | 11230.00 | 11380.00 | 11190.00 | 11380.00 | +0.89% | 2,365 |
| 2026-01-07 | 11230.00 | 11310.00 | 11180.00 | 11280.00 | +0.62% | 3,743 |
| 2026-01-06 | 11360.00 | 11390.00 | 11130.00 | 11210.00 | -1.23% | 2,650 |
| 2026-01-05 | 11650.00 | 11650.00 | 11230.00 | 11350.00 | -2.07% | 3,571 |
| 2025-12-30 | 11450.00 | 11640.00 | 11450.00 | 11590.00 | -0.34% | 1,360 |
| 2025-12-29 | 11560.00 | 11650.00 | 11480.00 | 11630.00 | +0.26% | 1,510 |
| 2025-12-23 | 11740.00 | 11770.00 | 11550.00 | 11600.00 | -0.68% | 1,291 |
| 2025-12-22 | 11730.00 | 11770.00 | 11620.00 | 11680.00 | -0.60% | 1,483 |
| 2025-12-19 | 11860.00 | 11900.00 | 11680.00 | 11750.00 | -0.84% | 3,640 |
| 2025-12-18 | 11700.00 | 11850.00 | 11700.00 | 11850.00 | +1.02% | 1,883 |
| 2025-12-17 | 11510.00 | 11820.00 | 11510.00 | 11730.00 | +1.30% | 2,540 |
| 2025-12-16 | 11690.00 | 11690.00 | 11530.00 | 11580.00 | -0.43% | 2,519 |
| 2025-12-15 | 11420.00 | 11670.00 | 11420.00 | 11630.00 | +1.48% | 2,276 |
| 2025-12-12 | 11420.00 | 11490.00 | 11380.00 | 11460.00 | +0.17% | 1,177 |
| 2025-12-11 | 11590.00 | 11590.00 | 11290.00 | 11440.00 | -0.95% | 2,517 |
| 2025-12-10 | 11610.00 | 11650.00 | 11530.00 | 11550.00 | -0.69% | 1,597 |
| 2025-12-09 | 11670.00 | 11710.00 | 11580.00 | 11630.00 | -0.26% | 1,518 |
| 2025-12-08 | 11670.00 | 11670.00 | 11520.00 | 11660.00 | +0.17% | 1,729 |
| 2025-12-05 | 11800.00 | 11810.00 | 11580.00 | 11640.00 | -1.44% | 1,645 |
| 2025-12-04 | 11700.00 | 11830.00 | 11620.00 | 11810.00 | +1.46% | 1,861 |
| 2025-12-03 | 11710.00 | 11810.00 | 11590.00 | 11640.00 | -1.10% | 1,773 |
| 2025-12-02 | 11660.00 | 11780.00 | 11550.00 | 11770.00 | +0.43% | 1,959 |
| 2025-12-01 | 11820.00 | 11850.00 | 11640.00 | 11720.00 | -0.85% | 2,241 |
| 2025-11-28 | 11880.00 | 11880.00 | 11690.00 | 11820.00 | -0.25% | 2,547 |
| 2025-11-27 | 11900.00 | 11910.00 | 11750.00 | 11850.00 | -0.59% | 1,657 |
| 2025-11-26 | 12020.00 | 12020.00 | 11850.00 | 11920.00 | -0.17% | 1,627 |
| 2025-11-25 | 11890.00 | 12050.00 | 11810.00 | 11940.00 | +0.59% | 2,269 |
| 2025-11-24 | 11920.00 | 12060.00 | 11810.00 | 11870.00 | -0.42% | 4,077 |
| 2025-11-21 | 12020.00 | 12200.00 | 11920.00 | 11920.00 | -0.83% | 1,928 |
| 2025-11-20 | 11950.00 | 12050.00 | 11750.00 | 12020.00 | -0.17% | 4,065 |
| 2025-11-19 | 11980.00 | 12150.00 | 11970.00 | 12040.00 | +0.50% | 1,359 |
| 2025-11-18 | 12060.00 | 12100.00 | 11950.00 | 11980.00 | -0.99% | 3,615 |
| 2025-11-17 | 12490.00 | 12490.00 | 12100.00 | 12100.00 | -3.04% | 2,368 |
| 2025-11-14 | 12700.00 | 12800.00 | 12400.00 | 12480.00 | -1.89% | 1,418 |
| 2025-11-13 | 12760.00 | 12860.00 | 12680.00 | 12720.00 | -0.16% | 1,072 |
| 2025-11-12 | 12660.00 | 12740.00 | 12560.00 | 12740.00 | +0.79% | 1,406 |
| 2025-11-11 | 12560.00 | 12640.00 | 12450.00 | 12640.00 | +1.28% | 1,226 |
| 2025-11-10 | 12540.00 | 12540.00 | 12350.00 | 12480.00 | -0.40% | 1,542 |
| 2025-11-07 | 12390.00 | 12530.00 | 12370.00 | 12530.00 | +0.97% | 1,303 |
| 2025-11-06 | 12480.00 | 12490.00 | 12370.00 | 12410.00 | -0.24% | 1,503 |
| 2025-11-05 | 12450.00 | 12660.00 | 12400.00 | 12440.00 | -0.08% | 1,334 |
| 2025-11-04 | 12210.00 | 12480.00 | 12210.00 | 12450.00 | +1.30% | 1,854 |
| 2025-11-03 | 12250.00 | 12400.00 | 12250.00 | 12290.00 | -0.65% | 1,198 |
| 2025-10-31 | 12600.00 | 12600.00 | 12320.00 | 12370.00 | -1.28% | 1,419 |
| 2025-10-30 | 12600.00 | 12600.00 | 12360.00 | 12530.00 | +0.00% | 1,752 |
| 2025-10-29 | 12810.00 | 12850.00 | 12530.00 | 12530.00 | -2.94% | 2,625 |
| 2025-10-28 | 13140.00 | 13140.00 | 12810.00 | 12910.00 | -1.75% | 2,416 |
| 2025-10-27 | 13300.00 | 13300.00 | 13110.00 | 13140.00 | -0.76% | 1,732 |
| 2025-10-24 | 13250.00 | 13250.00 | 13190.00 | 13240.00 | -0.23% | 910 |
| 2025-10-23 | 13130.00 | 13310.00 | 13130.00 | 13270.00 | -0.08% | 1,423 |
| 2025-10-22 | 13300.00 | 13360.00 | 13070.00 | 13280.00 | -0.45% | 2,116 |
| 2025-10-21 | 13250.00 | 13350.00 | 13230.00 | 13340.00 | +0.38% | 1,616 |
| 2025-10-20 | 13090.00 | 13360.00 | 13090.00 | 13290.00 | +0.99% | 2,263 |
| 2025-10-17 | 13190.00 | 13280.00 | 13110.00 | 13160.00 | -0.75% | 2,718 |
| 2025-10-16 | 13140.00 | 13360.00 | 12950.00 | 13260.00 | +0.15% | 3,054 |
| 2025-10-15 | 13050.00 | 13240.00 | 13020.00 | 13240.00 | +1.46% | 2,443 |
| 2025-10-14 | 12920.00 | 13090.00 | 12920.00 | 13050.00 | +0.85% | 2,547 |
| 2025-10-13 | 12700.00 | 12960.00 | 12700.00 | 12940.00 | +1.41% | 1,987 |
| 2025-10-10 | 12890.00 | 12940.00 | 12730.00 | 12760.00 | -0.70% | 1,256 |
| 2025-10-09 | 12650.00 | 12880.00 | 12550.00 | 12850.00 | +3.63% | 3,431 |
| 2025-10-08 | 12400.00 | 12450.00 | 12310.00 | 12400.00 | +0.98% | 1,631 |
| 2025-10-07 | 12000.00 | 12300.00 | 12000.00 | 12280.00 | +1.99% | 1,614 |
| 2025-10-06 | 11990.00 | 12060.00 | 11880.00 | 12040.00 | +0.58% | 1,813 |
| 2025-10-03 | 12090.00 | 12180.00 | 11930.00 | 11970.00 | -0.83% | 2,034 |
| 2025-10-02 | 11980.00 | 12080.00 | 11960.00 | 12070.00 | +0.75% | 2,124 |
| 2025-10-01 | 12140.00 | 12240.00 | 11920.00 | 11980.00 | -1.48% | 2,331 |
| 2025-09-30 | 12230.00 | 12240.00 | 12090.00 | 12160.00 | -0.73% | 2,581 |
| 2025-09-29 | 12310.00 | 12320.00 | 12170.00 | 12250.00 | -0.41% | 1,815 |
| 2025-09-26 | 12290.00 | 12350.00 | 12210.00 | 12300.00 | +0.99% | 1,587 |
| 2025-09-25 | 12360.00 | 12390.00 | 12180.00 | 12180.00 | -1.38% | 1,978 |
| 2025-09-24 | 12400.00 | 12440.00 | 12240.00 | 12350.00 | +0.16% | 1,827 |
| 2025-09-23 | 12480.00 | 12560.00 | 12260.00 | 12330.00 | -0.80% | 1,607 |
| 2025-09-22 | 12560.00 | 12590.00 | 12430.00 | 12430.00 | -1.04% | 1,100 |
| 2025-09-19 | 12370.00 | 12560.00 | 12290.00 | 12560.00 | +1.05% | 6,061 |
| 2025-09-18 | 12500.00 | 12540.00 | 12370.00 | 12430.00 | +0.73% | 1,948 |
| 2025-09-17 | 12340.00 | 12520.00 | 12320.00 | 12340.00 | -0.08% | 1,972 |
| 2025-09-16 | 12600.00 | 12640.00 | 12320.00 | 12350.00 | -2.83% | 1,434 |
| 2025-09-15 | 12720.00 | 12740.00 | 12510.00 | 12710.00 | +0.00% | 1,815 |
| 2025-09-12 | 12760.00 | 12820.00 | 12710.00 | 12710.00 | -0.24% | 1,136 |
| 2025-09-11 | 12770.00 | 12790.00 | 12690.00 | 12740.00 | +0.39% | 857 |
| 2025-09-10 | 12760.00 | 12900.00 | 12660.00 | 12690.00 | -0.55% | 1,571 |
| 2025-09-09 | 12770.00 | 12820.00 | 12690.00 | 12760.00 | +0.16% | 1,558 |
| 2025-09-08 | 12740.00 | 12770.00 | 12610.00 | 12740.00 | +0.71% | 1,811 |
| 2025-09-05 | 12650.00 | 12740.00 | 12580.00 | 12650.00 | +0.48% | 2,464 |
| 2025-09-04 | 12540.00 | 12720.00 | 12540.00 | 12590.00 | +1.21% | 2,009 |
| 2025-09-03 | 12190.00 | 12440.00 | 12190.00 | 12440.00 | +2.22% | 2,489 |
| 2025-09-02 | 12050.00 | 12220.00 | 11990.00 | 12170.00 | -0.33% | 2,224 |
| 2025-09-01 | 12240.00 | 12290.00 | 12210.00 | 12210.00 | +0.16% | 1,666 |
| 2025-08-29 | 12100.00 | 12230.00 | 12010.00 | 12190.00 | +1.08% | 2,343 |
| 2025-08-28 | 12140.00 | 12160.00 | 12010.00 | 12060.00 | -0.25% | 1,570 |
| 2025-08-27 | 12000.00 | 12130.00 | 12000.00 | 12090.00 | +0.67% | 1,535 |
| 2025-08-26 | 11950.00 | 12130.00 | 11900.00 | 12010.00 | +0.76% | 3,713 |
| 2025-08-25 | 11950.00 | 12110.00 | 11920.00 | 11920.00 | -0.50% | 1,554 |
| 2025-08-22 | 11960.00 | 12110.00 | 11960.00 | 11980.00 | +0.25% | 1,753 |
| 2025-08-21 | 12000.00 | 12060.00 | 11940.00 | 11950.00 | -0.50% | 1,801 |
| 2025-08-20 | 11750.00 | 12130.00 | 11660.00 | 12010.00 | +3.09% | 3,317 |
| 2025-08-19 | 11430.00 | 11680.00 | 11430.00 | 11650.00 | +1.57% | 1,822 |
| 2025-08-18 | 11500.00 | 11550.00 | 11470.00 | 11470.00 | -0.61% | 1,464 |
| 2025-08-15 | 11590.00 | 11650.00 | 11510.00 | 11540.00 | -0.43% | 1,124 |
| 2025-08-14 | 11580.00 | 11680.00 | 11540.00 | 11590.00 | +0.09% | 1,597 |
| 2025-08-13 | 11530.00 | 11660.00 | 11530.00 | 11580.00 | +0.09% | 1,879 |
| 2025-08-12 | 11660.00 | 11660.00 | 11440.00 | 11570.00 | -0.94% | 2,383 |
| 2025-08-11 | 11740.00 | 11760.00 | 11620.00 | 11680.00 | -0.51% | 1,737 |
| 2025-08-08 | 11830.00 | 11880.00 | 11700.00 | 11740.00 | -0.76% | 2,203 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.10%). Worst month: Apr (-6.76%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Chocoladefabriken Lindt Spruengli AG Part's (LISP.SW) latest close?
9585.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is LISP.SW's 52-week high and low?
13360.00 high and 8965.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Chocoladefabriken Lindt Spruengli AG Part's strongest and weakest month historically?
Historically, LISP.SW's strongest calendar month has been Feb (average +10.10%) and its weakest Apr (average -6.76%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 399 daily bars in the Closelook data lake.