Chocoladefabriken Lindt & Sprüngli AG CHLSY
10.20 USD +0.06 (+0.59%)
Regular-session close
10.15 Day range 10.20
8.85 52-week range 16.91
- YTD
- -29.17%
- 1 year
- -33.20%
CHLSY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.20 | 10.20 | 10.15 | 10.20 | +0.06 | +0.59% | 12,900 |
| Nov 12, 2026 | 10.20 | 10.38 | 10.12 | 10.14 | +0.02 | +0.20% | 75,600 |
| Nov 11, 2026 | 10.20 | 10.20 | 10.09 | 10.12 | -0.34 | -3.25% | 61,800 |
| Nov 10, 2026 | 10.65 | 10.65 | 10.38 | 10.46 | -0.21 | -1.97% | 29,900 |
| Nov 9, 2026 | 10.69 | 10.69 | 10.50 | 10.67 | +0.20 | +1.91% | 58,300 |
| Nov 6, 2026 | 10.30 | 10.50 | 10.30 | 10.47 | -0.25 | -2.33% | 54,100 |
| Nov 5, 2026 | 10.76 | 10.90 | 10.52 | 10.72 | 0.00 | 0.00% | 44,500 |
| Nov 4, 2026 | 10.45 | 10.82 | 10.36 | 10.72 | +0.39 | +3.78% | 61,900 |
| Nov 3, 2026 | 10.36 | 10.62 | 10.33 | 10.33 | -0.06 | -0.58% | 54,700 |
| Nov 2, 2026 | 10.39 | 10.39 | 10.24 | 10.39 | +0.24 | +2.36% | 103,800 |
| Oct 30, 2026 | 9.65 | 10.47 | 9.65 | 10.15 | +0.18 | +1.81% | 68,200 |
| Oct 29, 2026 | 9.59 | 9.98 | 9.59 | 9.97 | -0.11 | -1.09% | 262,400 |
| Oct 28, 2026 | 9.85 | 10.11 | 9.79 | 10.08 | +0.21 | +2.13% | 126,500 |
| Oct 27, 2026 | 9.95 | 9.95 | 9.70 | 9.87 | -0.13 | -1.30% | 93,700 |
| Oct 26, 2026 | 10.06 | 10.07 | 9.83 | 10.00 | -0.16 | -1.57% | 251,900 |
| Oct 23, 2026 | 10.27 | 10.27 | 10.03 | 10.16 | -0.11 | -1.07% | 105,600 |
| Oct 22, 2026 | 10.05 | 10.49 | 10.00 | 10.27 | +0.15 | +1.48% | 206,300 |
| Oct 21, 2026 | 9.76 | 10.14 | 9.76 | 10.12 | -0.06 | -0.59% | 63,400 |
| Oct 20, 2026 | 10.23 | 10.37 | 10.00 | 10.18 | +0.12 | +1.19% | 108,900 |
| Oct 19, 2026 | 9.65 | 10.30 | 9.58 | 10.06 | -0.10 | -0.98% | 215,700 |
| Oct 16, 2026 | 10.00 | 10.27 | 9.76 | 10.16 | +0.18 | +1.80% | 615,700 |
| Oct 15, 2026 | 9.81 | 10.15 | 9.72 | 9.98 | +0.63 | +6.74% | 361,200 |
| Oct 14, 2026 | 9.49 | 9.49 | 9.10 | 9.35 | +0.04 | +0.43% | 94,100 |
| Oct 13, 2026 | 9.17 | 9.41 | 9.05 | 9.31 | +0.07 | +0.76% | 159,700 |
| Oct 12, 2026 | 9.14 | 9.50 | 8.85 | 9.24 | -0.22 | -2.33% | 560,700 |
| Oct 9, 2026 | 9.64 | 9.64 | 9.16 | 9.46 | +0.10 | +1.07% | 341,500 |
| Oct 8, 2026 | 9.19 | 9.56 | 9.16 | 9.36 | +0.17 | +1.85% | 112,000 |
| Oct 7, 2026 | 8.87 | 9.30 | 8.87 | 9.19 | +0.15 | +1.66% | 134,500 |
| Oct 6, 2026 | 8.97 | 9.17 | 8.97 | 9.04 | +0.06 | +0.67% | 185,200 |
| Oct 5, 2026 | 8.91 | 9.13 | 8.90 | 8.98 | -0.07 | -0.77% | 967,600 |
| Oct 2, 2026 | 9.13 | 9.24 | 9.02 | 9.05 | -0.40 | -4.23% | 244,200 |
| Oct 1, 2026 | 9.19 | 9.62 | 9.13 | 9.45 | +0.17 | +1.83% | 512,000 |
| Sep 30, 2026 | 9.34 | 9.54 | 9.28 | 9.28 | -0.06 | -0.64% | 206,500 |
| Sep 29, 2026 | 9.66 | 9.66 | 9.25 | 9.34 | -0.97 | -9.41% | 141,500 |
| Sep 28, 2026 | 10.17 | 10.50 | 10.07 | 10.31 | +0.05 | +0.49% | 434,900 |
| Sep 25, 2026 | 10.16 | 10.55 | 10.07 | 10.26 | -0.04 | -0.39% | 134,800 |
| Sep 24, 2026 | 10.18 | 10.51 | 10.18 | 10.30 | -0.11 | -1.06% | 347,400 |
| Sep 23, 2026 | 10.00 | 10.65 | 9.90 | 10.41 | -0.12 | -1.14% | 144,100 |
| Sep 22, 2026 | 10.73 | 10.73 | 10.35 | 10.53 | +0.12 | +1.15% | 123,400 |
| Sep 21, 2026 | 10.15 | 10.52 | 10.15 | 10.41 | +0.03 | +0.29% | 352,300 |
| Sep 18, 2026 | 10.55 | 10.79 | 10.16 | 10.38 | -0.12 | -1.14% | 127,400 |
| Sep 17, 2026 | 10.40 | 10.58 | 10.40 | 10.50 | +0.09 | +0.86% | 222,200 |
| Sep 16, 2026 | 10.00 | 10.53 | 10.00 | 10.41 | -0.04 | -0.38% | 74,400 |
| Sep 15, 2026 | 10.24 | 10.64 | 10.02 | 10.45 | 0.00 | 0.00% | 631,500 |
| Sep 14, 2026 | 10.37 | 10.73 | 10.33 | 10.45 | +0.14 | +1.36% | 314,400 |
| Sep 11, 2026 | 9.88 | 10.54 | 9.88 | 10.31 | -0.22 | -2.09% | 136,200 |
| Sep 10, 2026 | 10.14 | 10.78 | 10.14 | 10.53 | +0.10 | +0.96% | 308,300 |
| Sep 9, 2026 | 10.38 | 10.79 | 10.32 | 10.43 | +0.08 | +0.77% | 102,600 |
| Sep 8, 2026 | 10.35 | 10.44 | 10.20 | 10.35 | -0.08 | -0.77% | 213,000 |
| Sep 4, 2026 | 10.50 | 10.54 | 10.38 | 10.43 | -0.10 | -0.95% | 56,900 |
| Sep 3, 2026 | 10.53 | 10.57 | 10.30 | 10.53 | -0.06 | -0.57% | 137,000 |
| Sep 2, 2026 | 10.51 | 10.65 | 10.51 | 10.59 | -0.13 | -1.21% | 125,100 |
| Sep 1, 2026 | 10.80 | 10.92 | 10.63 | 10.72 | -0.05 | -0.46% | 88,000 |
| Aug 31, 2026 | 10.78 | 10.86 | 10.67 | 10.77 | 0.00 | 0.00% | 220,500 |
| Aug 28, 2026 | 10.97 | 10.97 | 10.70 | 10.77 | -0.26 | -2.36% | 84,300 |
| Aug 27, 2026 | 11.13 | 11.26 | 11.00 | 11.03 | -0.24 | -2.13% | 94,700 |
| Aug 26, 2026 | 11.18 | 11.36 | 11.18 | 11.27 | +0.09 | +0.81% | 125,800 |
| Aug 25, 2026 | 11.19 | 11.59 | 11.18 | 11.18 | -0.33 | -2.87% | 56,300 |
| Aug 24, 2026 | 11.44 | 11.70 | 11.18 | 11.51 | +0.22 | +1.95% | 107,200 |
| Aug 21, 2026 | 11.28 | 11.44 | 11.19 | 11.29 | -0.03 | -0.27% | 42,600 |
| Aug 20, 2026 | 11.23 | 11.52 | 11.17 | 11.32 | -0.15 | -1.31% | 72,800 |
| Aug 19, 2026 | 11.47 | 11.63 | 11.30 | 11.47 | +0.23 | +2.05% | 62,900 |
| Aug 18, 2026 | 11.30 | 11.52 | 11.03 | 11.24 | -0.21 | -1.83% | 65,800 |
| Aug 17, 2026 | 11.53 | 11.69 | 11.44 | 11.45 | -0.08 | -0.69% | 99,900 |
| Aug 14, 2026 | 11.32 | 11.81 | 11.32 | 11.53 | +0.03 | +0.26% | 28,900 |
65 days, newest first. Daily bars as drawn on the CHLSY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.