Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lindt & Sprungli Ag (OP: LDSVF )

11,698.05 UNCHANGED
Last Price Updated: 1:14 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2017 5976 5976 5976 0 +25.78(+0.43%)
May 18, 2017 5950 5950 5950 0 -42.40(-0.71%)
May 16, 2017 5992 5992 5992 0 +123.89(+2.11%)
May 12, 2017 5869 5869 5869 0 +63.51(+1.09%)
May 10, 2017 5805 5805 5805 0 +113.54(+1.99%)
May 05, 2017 5691 5691 5691 0 -58.54(-1.02%)
May 04, 2017 5700 5750 5700 5750 4 -3.15(-0.05%)
Apr 27, 2017 5753 5753 5753 0 +54.20(+0.95%)
Apr 26, 2017 5650 5699 5650 5699 7 -11.81(-0.21%)
Apr 25, 2017 5720 5720 5711 5711 5 +16.07(+0.28%)
Apr 24, 2017 5631 5695 5631 5695 16 +144.69(+2.61%)
Apr 21, 2017 5600 5600 5550 5550 20 -50.00(-0.89%)
Apr 18, 2017 5600 5600 5600 0 +117.94(+2.15%)
Apr 06, 2017 5482 5482 5482 0 -196.49(-3.46%)
Apr 05, 2017 5679 5679 5679 5679 1 +102.91(+1.85%)
Apr 04, 2017 5670 5670 5576 5576 17 -94.36(-1.66%)
Apr 03, 2017 5737 5737 5670 5670 16 -80.85(-1.41%)
Mar 31, 2017 5751 5751 5751 5751 1 +41.10(+0.72%)
Mar 23, 2017 5710 5710 5710 0 -65.40(-1.13%)
Mar 22, 2017 5775 5775 5775 5775 5 +106.65(+1.88%)
Mar 13, 2017 5668 5668 5668 15 +103.43(+1.86%)
Mar 09, 2017 5565 5565 5565 0 -88.67(-1.57%)
Mar 07, 2017 5654 5654 5654 0 +154.45(+2.81%)
Mar 01, 2017 5499 5499 5499 0 -242.89(-4.23%)
Feb 28, 2017 5742 5742 5742 5742 5 +76.90(+1.36%)
Feb 23, 2017 5665 5665 5665 0 +81.54(+1.46%)
Feb 21, 2017 5584 5584 5584 0 +255.54(+4.80%)
Feb 15, 2017 5328 5328 5328 0 -165.50(-3.01%)
Feb 14, 2017 5450 5494 5450 5494 5 +93.70(+1.74%)
Feb 10, 2017 5400 5400 5400 0 +0.00(+0.00%)
Feb 07, 2017 5400 5400 5400 0 -165.00(-2.96%)
Jan 26, 2017 5565 5565 5565 0 +57.20(+1.04%)
Jan 25, 2017 5509 5509 5508 5508 6 +10.55(+0.19%)
Jan 23, 2017 5497 5497 5497 0 -3.35(-0.06%)
Jan 19, 2017 5501 5501 5501 0 -239.40(-4.17%)
Jan 18, 2017 5770 5770 5720 5740 8 +40.00(+0.70%)
Jan 17, 2017 5714 5714 5700 5700 29 +421.00(+7.97%)
Jan 12, 2017 5279 5279 5279 0 -208.43(-3.80%)
Jan 11, 2017 5257 5487 5257 5487 70 -12.57(-0.23%)
Jan 06, 2017 5500 5500 5500 0 +0.00(+0.00%)
Jan 05, 2017 5500 5500 5500 5500 1 +357.45(+6.95%)
Jan 04, 2017 5143 5143 5143 5143 5 -116.75(-2.22%)
Jan 03, 2017 5246 5259 5246 5259 4 +149.95(+2.93%)
Dec 30, 2016 5109 5109 5109 0 +93.10(+1.86%)
Dec 27, 2016 5016 5016 5016 0 -23.75(-0.47%)
Dec 23, 2016 5040 5040 5040 0 -10.00(-0.20%)
Dec 22, 2016 5050 5050 5050 5050 2 +79.00(+1.59%)
Dec 21, 2016 4971 4971 4971 4971 7 +23.11(+0.47%)
Dec 20, 2016 5045 5045 4948 4948 9 -159.91(-3.13%)
Dec 16, 2016 5108 5108 5108 0 +88.50(+1.76%)
Dec 14, 2016 5019 5019 5019 0 +44.30(+0.89%)
Dec 13, 2016 4975 4975 4975 4975 1 -25.00(-0.50%)
Dec 12, 2016 5000 5000 5000 5000 3 +108.79(+2.22%)
Dec 09, 2016 5000 5000 4891 4891 6 +131.16(+2.76%)
Dec 08, 2016 4760 4760 4760 4760 2 -89.95(-1.85%)
Dec 07, 2016 4850 4850 4850 4850 3 -209.60(-4.14%)
Dec 06, 2016 5000 5060 5000 5060 5 +59.60(+1.19%)
Dec 05, 2016 5000 5000 5000 5000 213 +115.00(+2.35%)
Dec 01, 2016 4885 4885 4885 0 -65.00(-1.31%)
Nov 23, 2016 4950 4950 4950 300 -40.00(-0.80%)
Nov 21, 2016 4990 4990 4990 0 -118.90(-2.33%)
Nov 18, 2016 5109 5109 5109 5109 3 -15.10(-0.29%)
Nov 15, 2016 5124 5124 5124 0 -126.00(-2.40%)
Nov 10, 2016 5250 5250 5250 0 -75.00(-1.41%)
Nov 04, 2016 5325 5325 5325 0 -50.00(-0.93%)
Nov 02, 2016 5375 5375 5375 0 +100.00(+1.90%)
Oct 31, 2016 5275 5275 5275 0 +75.00(+1.44%)
Oct 28, 2016 5200 5200 5200 5200 4 -47.05(-0.90%)
Oct 27, 2016 5240 5247 5240 5247 412 -2.95(-0.06%)
Oct 26, 2016 5105 5250 5105 5250 302 +17.00(+0.32%)
Oct 25, 2016 5233 5233 5233 5233 1 -100.25(-1.88%)
Oct 18, 2016 5333 5333 5333 0 -41.75(-0.78%)
Oct 13, 2016 5375 5375 5375 0 -25.00(-0.46%)
Oct 12, 2016 5450 5450 5400 5400 20 -100.00(-1.82%)
Oct 10, 2016 5500 5500 5500 4 -100.00(-1.79%)
Oct 07, 2016 5600 5600 5600 5600 1 +0.00(+0.00%)
Oct 05, 2016 5600 5600 5600 0 +0.00(+0.00%)
Oct 03, 2016 5600 5600 5600 0 -9.00(-0.16%)
Sep 30, 2016 5609 5609 5609 5609 0 +0.00(+0.00%)
Sep 29, 2016 5609 5609 5609 5609 3 -152.55(-2.65%)
Sep 28, 2016 5762 5762 5762 5762 0 +0.00(+0.00%)
Sep 27, 2016 5762 5762 5762 5762 1 +4.55(+0.08%)
Sep 01, 2016 5757 5757 5757 0 -232.40(-3.88%)
Aug 22, 2016 5989 5989 5989 0 -52.60(-0.87%)
Aug 15, 2016 6042 6042 6042 0 +195.00(+3.34%)
Aug 11, 2016 5847 5847 5847 0 -78.00(-1.32%)
Aug 10, 2016 5925 5925 5925 5925 3 -25.00(-0.42%)
Aug 01, 2016 5950 5950 5950 0 +183.40(+3.18%)
Jul 29, 2016 5730 5776 5730 5767 10 -122.40(-2.08%)
Jul 26, 2016 5889 5889 5889 0 +139.00(+2.42%)
Jul 22, 2016 5750 5750 5750 0 -222.55(-3.73%)
Jul 13, 2016 5973 5973 5973 0 +136.55(+2.34%)
Jul 07, 2016 5836 5836 5836 0 -254.00(-4.17%)
Jun 30, 2016 6090 6090 6090 0 +305.75(+5.29%)
Jun 27, 2016 5784 5784 5784 0 -54.20(-0.93%)
Jun 24, 2016 5838 5838 5838 5838 3 -37.60(-0.64%)
Jun 20, 2016 5876 5876 5876 0 -102.00(-1.71%)
Jun 17, 2016 5790 5978 5790 5978 2 +79.05(+1.34%)
Jun 13, 2016 5899 5899 5899 0 -219.95(-3.59%)
Jun 07, 2016 6119 6119 6119 0 -76.99(-1.24%)
Jun 06, 2016 6196 6196 6196 6196 1 +146.94(+2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.