Comparing Back to the side-by-side chart ↗
Chocoladefabriken Lindt Spruengli AG Part (LISP.SW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +0.8% vs the 50-day and -13.2% vs the 200-day average, 34.1% below the 52-week high and +13.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Chocoladefabriken Lindt Spruengli AG Part trades 0.8% above its 50-day and 13.2% below its 200-day moving average. (as of 2026-10-30)
Lindt & Sprüngli makes, produces and sells chocolate products worldwide, trading under names including Lindt, Ghirardelli, Russell Stover, Whitman's, Caffarel, Hofbauer, Küfferle, Pangburn's, Gold Bunny and Lindor. It reaches shoppers through independent distributors and through its own retail stores rather than relying on a single channel.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the LISP.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 | 8325.00 | 8460.00 | 8300.00 | 8420.00 | +2.18% | 3,484 |
| 2026-10-29 | 8385.00 | 8470.00 | 8210.00 | 8240.00 | -1.14% | 4,673 |
| 2026-10-28 | 8175.00 | 8360.00 | 8145.00 | 8335.00 | +1.15% | 3,306 |
| 2026-10-27 | 8280.00 | 8340.00 | 8220.00 | 8240.00 | -0.96% | 3,934 |
| 2026-10-26 | 8435.00 | 8465.00 | 8305.00 | 8320.00 | -0.95% | 3,812 |
| 2026-10-23 | 8380.00 | 8510.00 | 8350.00 | 8400.00 | -0.06% | 3,018 |
| 2026-10-22 | 8495.00 | 8500.00 | 8240.00 | 8405.00 | +0.30% | 3,318 |
| 2026-10-21 | 8380.00 | 8505.00 | 8315.00 | 8380.00 | -1.06% | 5,452 |
| 2026-10-20 | 8395.00 | 8470.00 | 8300.00 | 8470.00 | +1.38% | 5,126 |
| 2026-10-19 | 8330.00 | 8415.00 | 8150.00 | 8355.00 | -0.77% | 7,124 |
| 2026-10-16 | 8280.00 | 8435.00 | 8250.00 | 8420.00 | +1.02% | 4,583 |
| 2026-10-15 | 7960.00 | 8335.00 | 7955.00 | 8335.00 | +6.31% | 7,306 |
| 2026-10-14 | 7795.00 | 7895.00 | 7780.00 | 7840.00 | +0.90% | 3,392 |
| 2026-10-13 | 7775.00 | 7915.00 | 7695.00 | 7770.00 | -0.19% | 3,421 |
| 2026-10-12 | 7880.00 | 7905.00 | 7750.00 | 7785.00 | -0.83% | 2,897 |
| 2026-10-09 | 7845.00 | 7935.00 | 7830.00 | 7850.00 | +0.96% | 4,842 |
| 2026-10-08 | 7650.00 | 7820.00 | 7645.00 | 7775.00 | +2.24% | 3,495 |
| 2026-10-07 | 7520.00 | 7675.00 | 7510.00 | 7605.00 | +1.26% | 4,303 |
| 2026-10-06 | 7485.00 | 7600.00 | 7430.00 | 7510.00 | +0.60% | 3,950 |
| 2026-10-05 | 7525.00 | 7585.00 | 7420.00 | 7465.00 | -0.99% | 4,329 |
| 2026-10-02 | 7605.00 | 7665.00 | 7475.00 | 7540.00 | -1.11% | 4,846 |
| 2026-10-01 | 7810.00 | 7845.00 | 7570.00 | 7625.00 | -2.68% | 5,520 |
| 2026-09-30 | 7755.00 | 7915.00 | 7680.00 | 7835.00 | +0.38% | 8,468 |
| 2026-09-29 | 8030.00 | 8030.00 | 7745.00 | 7805.00 | -8.66% | 16,125 |
| 2026-09-28 | 8580.00 | 8710.00 | 8545.00 | 8545.00 | -0.41% | 2,312 |
| 2026-09-25 | 8560.00 | 8650.00 | 8540.00 | 8580.00 | -0.06% | 2,782 |
| 2026-09-24 | 8605.00 | 8740.00 | 8585.00 | 8585.00 | -0.17% | 3,901 |
| 2026-09-23 | 8670.00 | 8670.00 | 8560.00 | 8600.00 | -0.58% | 2,950 |
| 2026-09-22 | 8600.00 | 8720.00 | 8540.00 | 8650.00 | +0.93% | 3,250 |
| 2026-09-21 | 8560.00 | 8780.00 | 8560.00 | 8570.00 | -0.52% | 2,801 |
| 2026-09-18 | 8610.00 | 8645.00 | 8525.00 | 8615.00 | -0.75% | 6,020 |
| 2026-09-17 | 8650.00 | 8745.00 | 8645.00 | 8680.00 | +0.75% | 2,842 |
| 2026-09-16 | 8575.00 | 8655.00 | 8550.00 | 8615.00 | -0.17% | 2,653 |
| 2026-09-15 | 8600.00 | 8645.00 | 8465.00 | 8630.00 | +0.35% | 3,511 |
| 2026-09-14 | 8500.00 | 8765.00 | 8485.00 | 8600.00 | +2.14% | 3,244 |
| 2026-09-11 | 8635.00 | 8635.00 | 8420.00 | 8420.00 | -2.55% | 3,626 |
| 2026-09-10 | 8465.00 | 8640.00 | 8465.00 | 8640.00 | +1.41% | 3,639 |
| 2026-09-09 | 8405.00 | 8570.00 | 8380.00 | 8520.00 | +0.95% | 3,314 |
| 2026-09-08 | 8260.00 | 8440.00 | 8260.00 | 8440.00 | +2.24% | 4,456 |
| 2026-09-07 | 8450.00 | 8470.00 | 8255.00 | 8255.00 | -2.60% | 2,590 |
| 2026-09-04 | 8540.00 | 8575.00 | 8400.00 | 8475.00 | -0.59% | 4,439 |
| 2026-09-03 | 8645.00 | 8680.00 | 8360.00 | 8525.00 | -1.33% | 4,396 |
| 2026-09-02 | 8665.00 | 8730.00 | 8545.00 | 8640.00 | -0.46% | 4,774 |
| 2026-09-01 | 8705.00 | 8820.00 | 8640.00 | 8680.00 | -0.86% | 4,158 |
| 2026-08-31 | 8710.00 | 8785.00 | 8690.00 | 8755.00 | +0.46% | 4,637 |
| 2026-08-28 | 8885.00 | 8945.00 | 8715.00 | 8715.00 | -1.86% | 3,705 |
| 2026-08-27 | 9045.00 | 9045.00 | 8880.00 | 8880.00 | -2.31% | 4,941 |
| 2026-08-26 | 9075.00 | 9155.00 | 9055.00 | 9090.00 | +0.17% | 2,567 |
| 2026-08-25 | 9200.00 | 9255.00 | 9020.00 | 9075.00 | -1.84% | 1,667 |
| 2026-08-24 | 9215.00 | 9275.00 | 9170.00 | 9245.00 | +0.71% | 1,906 |
| 2026-08-21 | 9090.00 | 9205.00 | 9030.00 | 9180.00 | +0.99% | 1,973 |
| 2026-08-20 | 9160.00 | 9160.00 | 9070.00 | 9090.00 | -0.44% | 2,161 |
| 2026-08-19 | 9180.00 | 9295.00 | 9100.00 | 9130.00 | -1.67% | 3,798 |
| 2026-08-18 | 9340.00 | 9360.00 | 9190.00 | 9285.00 | -0.64% | 2,396 |
| 2026-08-17 | 9330.00 | 9385.00 | 9290.00 | 9345.00 | -0.59% | 2,219 |
| 2026-08-14 | 9505.00 | 9530.00 | 9380.00 | 9400.00 | -0.90% | 1,351 |
| 2026-08-13 | 9305.00 | 9520.00 | 9305.00 | 9485.00 | +1.55% | 2,176 |
| 2026-08-12 | 9350.00 | 9425.00 | 9315.00 | 9340.00 | -0.69% | 2,183 |
| 2026-08-11 | 9530.00 | 9590.00 | 9405.00 | 9405.00 | -1.47% | 1,935 |
| 2026-08-10 | 9580.00 | 9610.00 | 9525.00 | 9545.00 | -0.42% | 1,858 |
| 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 |
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 2026-10-30
Quick answers
What is Chocoladefabriken Lindt Spruengli AG Part's (LISP.SW) latest close?
8420.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is LISP.SW's 52-week high and low?
13010.00 high and 7420.00 low over the trailing 52 weeks, as of 2026-10-30.
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 459 daily bars in the Closelook data lake.
What is the current Closelooknet signal on LISP.SW?
Recovery attempt under the 200-day: Trades +0.8% vs the 50-day and -13.2% vs the 200-day average, 34.1% below the 52-week high and +13.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is LISP.SW above its 50-day and 200-day moving averages?
Chocoladefabriken Lindt Spruengli AG Part trades 0.8% above its 50-day and 13.2% below its 200-day moving average (4.0% above its 20-day). As of 2026-10-30.