Swiss - Delayed Quote CHF
Chocoladefabriken Lindt & Sprüngli AG (LISN.SW)
129,600.00
+600.00
+(0.47%)
At close: 5:31:37 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 128,800.00 | 129,600.00 | 128,200.00 | 129,600.00 | 129,600.00 | 182 |
| Jun 2, 2025 | 128,800.00 | 129,000.00 | 127,000.00 | 129,000.00 | 129,000.00 | 126 |
| May 30, 2025 | 127,000.00 | 129,200.00 | 127,000.00 | 129,200.00 | 129,200.00 | 918 |
| May 28, 2025 | 126,800.00 | 128,800.00 | 126,800.00 | 127,000.00 | 127,000.00 | 151 |
| May 27, 2025 | 127,200.00 | 128,400.00 | 126,800.00 | 127,400.00 | 127,400.00 | 120 |
| May 26, 2025 | 125,200.00 | 128,200.00 | 125,200.00 | 127,400.00 | 127,400.00 | 170 |
| May 23, 2025 | 124,800.00 | 125,800.00 | 124,400.00 | 125,600.00 | 125,600.00 | 119 |
| May 22, 2025 | 124,400.00 | 124,800.00 | 123,800.00 | 124,800.00 | 124,800.00 | 120 |
| May 21, 2025 | 123,800.00 | 124,800.00 | 123,200.00 | 124,800.00 | 124,800.00 | 118 |
| May 20, 2025 | 123,200.00 | 124,800.00 | 122,600.00 | 123,800.00 | 123,800.00 | 118 |
| May 19, 2025 | 120,000.00 | 123,200.00 | 120,000.00 | 123,200.00 | 123,200.00 | 168 |
| May 16, 2025 | 119,800.00 | 121,600.00 | 119,000.00 | 120,000.00 | 120,000.00 | 190 |
| May 15, 2025 | 119,000.00 | 120,400.00 | 118,400.00 | 120,400.00 | 120,400.00 | 180 |
| May 14, 2025 | 118,200.00 | 119,200.00 | 117,800.00 | 119,200.00 | 119,200.00 | 99 |
| May 13, 2025 | 119,000.00 | 119,000.00 | 118,400.00 | 118,400.00 | 118,400.00 | 53 |
| May 12, 2025 | 119,200.00 | 120,000.00 | 118,000.00 | 119,000.00 | 119,000.00 | 126 |
| May 9, 2025 | 118,200.00 | 119,800.00 | 118,200.00 | 119,800.00 | 119,800.00 | 111 |
| May 8, 2025 | 119,000.00 | 119,800.00 | 117,600.00 | 118,400.00 | 118,400.00 | 105 |
| May 7, 2025 | 119,800.00 | 119,800.00 | 118,600.00 | 119,200.00 | 119,200.00 | 114 |
| May 6, 2025 | 118,400.00 | 120,000.00 | 118,400.00 | 120,000.00 | 120,000.00 | 125 |
| May 5, 2025 | 117,800.00 | 119,000.00 | 117,800.00 | 118,400.00 | 118,400.00 | 98 |
| May 2, 2025 | 116,800.00 | 118,800.00 | 116,600.00 | 118,800.00 | 118,800.00 | 162 |
| Apr 30, 2025 | 115,200.00 | 116,800.00 | 115,200.00 | 116,800.00 | 116,800.00 | 199 |
| Apr 29, 2025 | 115,200.00 | 115,400.00 | 114,800.00 | 115,000.00 | 115,000.00 | 66 |
| Apr 28, 2025 | 114,400.00 | 115,600.00 | 113,800.00 | 115,600.00 | 115,600.00 | 185 |
| Apr 25, 2025 | 115,200.00 | 115,600.00 | 114,000.00 | 115,000.00 | 115,000.00 | 125 |
| Apr 24, 2025 | 115,600.00 | 116,000.00 | 114,600.00 | 115,800.00 | 115,800.00 | 131 |
| Apr 23, 2025 | 115,800.00 | 115,800.00 | 114,800.00 | 115,400.00 | 115,400.00 | 139 |
| Apr 22, 2025 | 1500 Dividend | |||||
| Apr 22, 2025 | 115,000.00 | 115,800.00 | 114,400.00 | 115,800.00 | 115,800.00 | 148 |
| Apr 17, 2025 | 114,600.00 | 116,600.00 | 114,600.00 | 116,600.00 | 115,100.00 | 190 |
| Apr 16, 2025 | 114,600.00 | 116,200.00 | 114,600.00 | 116,200.00 | 114,705.15 | 110 |
| Apr 15, 2025 | 114,600.00 | 114,800.00 | 114,000.00 | 114,800.00 | 113,323.16 | 120 |
| Apr 14, 2025 | 113,200.00 | 114,800.00 | 112,400.00 | 114,800.00 | 113,323.16 | 130 |
| Apr 11, 2025 | 111,400.00 | 113,400.00 | 110,200.00 | 113,400.00 | 111,941.17 | 174 |
| Apr 10, 2025 | 114,400.00 | 114,600.00 | 107,400.00 | 111,800.00 | 110,361.75 | 254 |
| Apr 9, 2025 | 113,400.00 | 113,400.00 | 111,200.00 | 112,800.00 | 111,348.89 | 144 |
| Apr 8, 2025 | 110,800.00 | 114,600.00 | 110,800.00 | 114,600.00 | 113,125.73 | 127 |
| Apr 7, 2025 | 110,000.00 | 114,800.00 | 110,000.00 | 111,000.00 | 109,572.05 | 235 |
| Apr 4, 2025 | 116,400.00 | 117,600.00 | 114,000.00 | 114,400.00 | 112,928.30 | 124 |
| Apr 3, 2025 | 115,200.00 | 116,400.00 | 113,200.00 | 116,200.00 | 114,705.15 | 134 |
| Apr 2, 2025 | 116,800.00 | 117,600.00 | 115,600.00 | 116,400.00 | 114,902.58 | 104 |
| Apr 1, 2025 | 115,600.00 | 117,400.00 | 115,600.00 | 117,400.00 | 115,889.71 | 144 |
| Mar 31, 2025 | 115,400.00 | 117,000.00 | 115,400.00 | 115,800.00 | 114,310.30 | 121 |
| Mar 28, 2025 | 115,400.00 | 116,000.00 | 115,000.00 | 115,800.00 | 114,310.30 | 81 |
| Mar 27, 2025 | 114,600.00 | 115,400.00 | 114,400.00 | 115,400.00 | 113,915.44 | 75 |
| Mar 26, 2025 | 113,000.00 | 114,600.00 | 112,400.00 | 114,600.00 | 113,125.73 | 69 |
| Mar 25, 2025 | 113,800.00 | 114,200.00 | 113,000.00 | 113,000.00 | 111,546.31 | 82 |
| Mar 24, 2025 | 115,000.00 | 115,000.00 | 113,400.00 | 113,800.00 | 112,336.02 | 61 |
| Mar 21, 2025 | 114,600.00 | 115,000.00 | 114,200.00 | 114,800.00 | 113,323.16 | 204 |
| Mar 20, 2025 | 114,200.00 | 114,800.00 | 113,800.00 | 114,200.00 | 112,730.88 | 113 |
| Mar 19, 2025 | 114,400.00 | 115,200.00 | 114,000.00 | 114,400.00 | 112,928.30 | 68 |
| Mar 18, 2025 | 114,400.00 | 114,600.00 | 113,600.00 | 114,600.00 | 113,125.73 | 83 |
| Mar 17, 2025 | 113,000.00 | 115,000.00 | 113,000.00 | 114,400.00 | 112,928.30 | 103 |
| Mar 14, 2025 | 113,200.00 | 114,200.00 | 113,000.00 | 113,400.00 | 111,941.17 | 91 |
| Mar 13, 2025 | 113,600.00 | 114,200.00 | 112,200.00 | 113,400.00 | 111,941.17 | 97 |
| Mar 12, 2025 | 114,000.00 | 115,000.00 | 113,600.00 | 114,200.00 | 112,730.88 | 96 |
| Mar 11, 2025 | 117,000.00 | 117,600.00 | 114,600.00 | 114,600.00 | 113,125.73 | 119 |
| Mar 10, 2025 | 115,400.00 | 117,400.00 | 115,400.00 | 117,200.00 | 115,692.28 | 94 |
| Mar 7, 2025 | 114,600.00 | 116,200.00 | 114,400.00 | 116,000.00 | 114,507.72 | 112 |
| Mar 6, 2025 | 113,000.00 | 114,800.00 | 112,800.00 | 114,400.00 | 112,928.30 | 124 |
| Mar 5, 2025 | 114,000.00 | 115,400.00 | 112,600.00 | 114,400.00 | 112,928.30 | 213 |
| Mar 4, 2025 | 110,000.00 | 119,000.00 | 110,000.00 | 118,200.00 | 116,679.42 | 493 |
| Mar 3, 2025 | 109,600.00 | 110,400.00 | 109,000.00 | 110,400.00 | 108,979.77 | 98 |
| Feb 28, 2025 | 108,000.00 | 110,000.00 | 108,000.00 | 110,000.00 | 108,584.91 | 199 |
| Feb 27, 2025 | 107,400.00 | 109,400.00 | 107,200.00 | 108,800.00 | 107,400.34 | 113 |
| Feb 26, 2025 | 110,400.00 | 110,400.00 | 108,400.00 | 108,400.00 | 107,005.49 | 110 |
| Feb 25, 2025 | 107,800.00 | 110,200.00 | 107,800.00 | 110,200.00 | 108,782.34 | 230 |
| Feb 24, 2025 | 106,400.00 | 108,000.00 | 106,000.00 | 108,000.00 | 106,610.64 | 91 |
| Feb 21, 2025 | 104,600.00 | 106,800.00 | 104,600.00 | 106,600.00 | 105,228.65 | 154 |
| Feb 20, 2025 | 103,600.00 | 104,800.00 | 103,200.00 | 104,800.00 | 103,451.80 | 93 |
| Feb 19, 2025 | 103,000.00 | 103,800.00 | 102,600.00 | 103,800.00 | 102,464.66 | 99 |
| Feb 18, 2025 | 104,600.00 | 104,600.00 | 102,800.00 | 103,200.00 | 101,872.38 | 138 |
| Feb 17, 2025 | 103,600.00 | 104,800.00 | 103,200.00 | 104,200.00 | 102,859.52 | 73 |
| Feb 14, 2025 | 102,400.00 | 104,000.00 | 102,400.00 | 103,800.00 | 102,464.66 | 77 |
| Feb 13, 2025 | 102,200.00 | 103,000.00 | 101,800.00 | 102,800.00 | 101,477.53 | 73 |
| Feb 12, 2025 | 101,400.00 | 102,600.00 | 101,400.00 | 101,600.00 | 100,292.97 | 82 |
| Feb 11, 2025 | 100,600.00 | 102,200.00 | 100,600.00 | 101,600.00 | 100,292.97 | 56 |
| Feb 10, 2025 | 101,400.00 | 101,600.00 | 100,600.00 | 101,000.00 | 99,700.69 | 57 |
| Feb 7, 2025 | 102,000.00 | 102,200.00 | 100,800.00 | 101,200.00 | 99,898.12 | 88 |
| Feb 6, 2025 | 101,000.00 | 102,200.00 | 101,000.00 | 101,800.00 | 100,490.40 | 101 |
| Feb 5, 2025 | 101,600.00 | 102,000.00 | 100,200.00 | 100,800.00 | 99,503.26 | 113 |
| Feb 4, 2025 | 102,400.00 | 103,200.00 | 101,400.00 | 102,000.00 | 100,687.82 | 106 |
| Feb 3, 2025 | 102,600.00 | 103,600.00 | 102,200.00 | 103,200.00 | 101,872.38 | 75 |
| Jan 31, 2025 | 103,200.00 | 104,200.00 | 103,000.00 | 103,400.00 | 102,069.81 | 135 |
| Jan 30, 2025 | 102,000.00 | 104,000.00 | 102,000.00 | 103,400.00 | 102,069.81 | 89 |
| Jan 29, 2025 | 102,200.00 | 102,600.00 | 101,600.00 | 101,800.00 | 100,490.40 | 62 |
| Jan 28, 2025 | 101,600.00 | 103,000.00 | 101,600.00 | 101,800.00 | 100,490.40 | 124 |
| Jan 27, 2025 | 102,400.00 | 102,800.00 | 100,400.00 | 101,400.00 | 100,095.54 | 104 |
| Jan 24, 2025 | 100,800.00 | 102,600.00 | 100,800.00 | 102,600.00 | 101,280.10 | 88 |
| Jan 23, 2025 | 100,200.00 | 101,600.00 | 100,200.00 | 101,000.00 | 99,700.69 | 95 |
| Jan 22, 2025 | 101,600.00 | 101,600.00 | 100,200.00 | 101,000.00 | 99,700.69 | 92 |
| Jan 21, 2025 | 100,600.00 | 101,600.00 | 100,600.00 | 101,600.00 | 100,292.97 | 84 |
| Jan 20, 2025 | 100,600.00 | 101,400.00 | 100,200.00 | 101,200.00 | 99,898.12 | 73 |
| Jan 17, 2025 | 100,400.00 | 101,200.00 | 100,000.00 | 101,000.00 | 99,700.69 | 103 |
| Jan 16, 2025 | 100,000.00 | 100,800.00 | 100,000.00 | 100,600.00 | 99,305.84 | 83 |
| Jan 15, 2025 | 100,200.00 | 100,200.00 | 98,800.00 | 99,600.00 | 98,318.70 | 83 |
| Jan 14, 2025 | 99,000.00 | 101,600.00 | 98,800.00 | 100,200.00 | 98,910.98 | 158 |
| Jan 13, 2025 | 97,800.00 | 97,800.00 | 97,000.00 | 97,000.00 | 95,752.15 | 120 |
| Jan 10, 2025 | 98,400.00 | 98,600.00 | 97,600.00 | 98,000.00 | 96,739.28 | 125 |
| Jan 9, 2025 | 100,000.00 | 100,000.00 | 98,000.00 | 98,400.00 | 97,134.13 | 157 |
| Jan 8, 2025 | 100,400.00 | 100,400.00 | 99,200.00 | 100,200.00 | 98,910.98 | 108 |
| Jan 7, 2025 | 99,600.00 | 100,800.00 | 99,400.00 | 100,800.00 | 99,503.26 | 79 |
| Jan 6, 2025 | 99,400.00 | 100,200.00 | 99,000.00 | 99,800.00 | 98,516.13 | 132 |
| Jan 3, 2025 | 100,200.00 | 100,400.00 | 99,200.00 | 100,400.00 | 99,108.41 | 88 |
| Dec 30, 2024 | 99,600.00 | 100,000.00 | 98,800.00 | 100,000.00 | 98,713.55 | 65 |
| Dec 27, 2024 | 98,200.00 | 99,600.00 | 98,200.00 | 99,600.00 | 98,318.70 | 60 |
| Dec 23, 2024 | 98,000.00 | 98,600.00 | 97,200.00 | 98,200.00 | 96,936.71 | 81 |
| Dec 20, 2024 | 98,000.00 | 98,600.00 | 97,400.00 | 97,400.00 | 96,147.00 | 151 |
| Dec 19, 2024 | 97,200.00 | 98,800.00 | 97,000.00 | 98,800.00 | 97,528.99 | 115 |
| Dec 18, 2024 | 98,000.00 | 98,400.00 | 97,200.00 | 98,200.00 | 96,936.71 | 105 |
| Dec 17, 2024 | 98,400.00 | 98,400.00 | 97,200.00 | 97,800.00 | 96,541.85 | 78 |
| Dec 16, 2024 | 98,800.00 | 98,800.00 | 97,200.00 | 98,000.00 | 96,739.28 | 85 |
| Dec 13, 2024 | 98,800.00 | 99,400.00 | 98,600.00 | 99,000.00 | 97,726.41 | 41 |
| Dec 12, 2024 | 98,200.00 | 99,000.00 | 97,800.00 | 98,800.00 | 97,528.99 | 90 |
| Dec 11, 2024 | 98,600.00 | 99,200.00 | 97,800.00 | 98,200.00 | 96,936.71 | 60 |
| Dec 10, 2024 | 98,600.00 | 98,600.00 | 97,600.00 | 98,400.00 | 97,134.13 | 108 |
| Dec 9, 2024 | 99,200.00 | 99,200.00 | 97,800.00 | 98,200.00 | 96,936.71 | 71 |
| Dec 6, 2024 | 99,200.00 | 99,200.00 | 98,000.00 | 98,600.00 | 97,331.56 | 59 |
| Dec 5, 2024 | 100,600.00 | 100,600.00 | 99,000.00 | 99,400.00 | 98,121.27 | 73 |
| Dec 4, 2024 | 99,600.00 | 100,600.00 | 99,200.00 | 100,600.00 | 99,305.84 | 90 |
| Dec 3, 2024 | 100,400.00 | 100,400.00 | 99,600.00 | 100,000.00 | 98,713.55 | 57 |
| Dec 2, 2024 | 99,200.00 | 100,600.00 | 99,200.00 | 100,400.00 | 99,108.41 | 72 |
| Nov 29, 2024 | 99,400.00 | 100,000.00 | 98,800.00 | 100,000.00 | 98,713.55 | 67 |
| Nov 28, 2024 | 99,400.00 | 100,600.00 | 98,800.00 | 98,800.00 | 97,528.99 | 77 |
| Nov 27, 2024 | 99,000.00 | 100,200.00 | 99,000.00 | 100,000.00 | 98,713.55 | 70 |
| Nov 26, 2024 | 100,000.00 | 100,000.00 | 98,600.00 | 98,800.00 | 97,528.99 | 111 |
| Nov 25, 2024 | 99,800.00 | 100,400.00 | 99,400.00 | 99,400.00 | 98,121.27 | 244 |
| Nov 22, 2024 | 98,400.00 | 99,600.00 | 98,400.00 | 99,000.00 | 97,726.41 | 97 |
| Nov 21, 2024 | 99,600.00 | 99,800.00 | 98,000.00 | 98,200.00 | 96,936.71 | 87 |
| Nov 20, 2024 | 99,000.00 | 99,800.00 | 98,600.00 | 99,600.00 | 98,318.70 | 88 |
| Nov 19, 2024 | 99,400.00 | 99,400.00 | 97,800.00 | 98,600.00 | 97,331.56 | 68 |
| Nov 18, 2024 | 97,600.00 | 99,200.00 | 97,600.00 | 99,200.00 | 97,923.84 | 88 |
| Nov 15, 2024 | 98,800.00 | 99,200.00 | 98,000.00 | 98,000.00 | 96,739.28 | 113 |
| Nov 14, 2024 | 99,200.00 | 99,600.00 | 98,600.00 | 99,200.00 | 97,923.84 | 99 |
| Nov 13, 2024 | 99,400.00 | 100,000.00 | 99,000.00 | 99,600.00 | 98,318.70 | 109 |
| Nov 12, 2024 | 100,200.00 | 101,400.00 | 99,400.00 | 99,400.00 | 98,121.27 | 108 |
| Nov 11, 2024 | 99,800.00 | 101,400.00 | 99,400.00 | 101,000.00 | 99,700.69 | 80 |
| Nov 8, 2024 | 100,400.00 | 101,600.00 | 100,200.00 | 101,400.00 | 100,095.54 | 67 |
| Nov 7, 2024 | 100,400.00 | 100,600.00 | 99,400.00 | 100,200.00 | 98,910.98 | 70 |
| Nov 6, 2024 | 101,400.00 | 102,200.00 | 100,000.00 | 100,400.00 | 99,108.41 | 48 |
| Nov 5, 2024 | 101,400.00 | 101,400.00 | 100,400.00 | 101,400.00 | 100,095.54 | 60 |
| Nov 4, 2024 | 101,600.00 | 101,800.00 | 101,000.00 | 101,200.00 | 99,898.12 | 63 |
| Nov 1, 2024 | 100,400.00 | 101,600.00 | 100,400.00 | 101,600.00 | 100,292.97 | 107 |
| Oct 31, 2024 | 100,000.00 | 101,000.00 | 99,400.00 | 100,400.00 | 99,108.41 | 135 |
| Oct 30, 2024 | 101,400.00 | 101,400.00 | 100,000.00 | 100,000.00 | 98,713.55 | 138 |
| Oct 29, 2024 | 104,000.00 | 104,000.00 | 101,000.00 | 101,200.00 | 99,898.12 | 99 |
| Oct 28, 2024 | 103,800.00 | 104,200.00 | 103,600.00 | 104,200.00 | 102,859.52 | 35 |
| Oct 25, 2024 | 103,800.00 | 103,800.00 | 103,400.00 | 103,600.00 | 102,267.24 | 66 |
| Oct 24, 2024 | 104,000.00 | 104,600.00 | 103,800.00 | 103,800.00 | 102,464.66 | 56 |
| Oct 23, 2024 | 105,400.00 | 105,400.00 | 104,000.00 | 104,000.00 | 102,662.09 | 57 |
| Oct 22, 2024 | 106,000.00 | 106,000.00 | 105,000.00 | 105,200.00 | 103,846.66 | 107 |
| Oct 21, 2024 | 107,200.00 | 107,400.00 | 105,800.00 | 106,200.00 | 104,833.80 | 45 |
| Oct 18, 2024 | 107,000.00 | 107,200.00 | 106,000.00 | 107,200.00 | 105,820.93 | 36 |
| Oct 17, 2024 | 106,400.00 | 108,000.00 | 106,200.00 | 106,400.00 | 105,031.22 | 48 |
| Oct 16, 2024 | 107,200.00 | 107,400.00 | 106,200.00 | 106,200.00 | 104,833.80 | 40 |
| Oct 15, 2024 | 107,200.00 | 108,000.00 | 107,000.00 | 107,200.00 | 105,820.93 | 86 |
| Oct 14, 2024 | 107,600.00 | 108,200.00 | 107,200.00 | 107,200.00 | 105,820.93 | 34 |
| Oct 11, 2024 | 106,000.00 | 107,400.00 | 105,800.00 | 107,400.00 | 106,018.36 | 42 |
| Oct 10, 2024 | 106,400.00 | 106,400.00 | 105,400.00 | 106,400.00 | 105,031.22 | 80 |
| Oct 9, 2024 | 107,400.00 | 107,800.00 | 106,000.00 | 106,000.00 | 104,636.37 | 84 |
| Oct 8, 2024 | 106,400.00 | 107,400.00 | 106,000.00 | 107,200.00 | 105,820.93 | 75 |
| Oct 7, 2024 | 106,000.00 | 107,600.00 | 106,000.00 | 106,400.00 | 105,031.22 | 60 |
| Oct 4, 2024 | 105,200.00 | 106,200.00 | 105,000.00 | 106,200.00 | 104,833.80 | 62 |
| Oct 3, 2024 | 106,400.00 | 106,600.00 | 105,600.00 | 105,600.00 | 104,241.52 | 58 |
| Oct 2, 2024 | 105,800.00 | 106,400.00 | 105,200.00 | 106,400.00 | 105,031.22 | 59 |
| Oct 1, 2024 | 108,000.00 | 108,000.00 | 105,400.00 | 106,200.00 | 104,833.80 | 111 |
| Sep 30, 2024 | 107,800.00 | 108,200.00 | 107,000.00 | 107,800.00 | 106,413.21 | 96 |
| Sep 27, 2024 | 107,000.00 | 108,400.00 | 107,000.00 | 107,600.00 | 106,215.78 | 61 |
| Sep 26, 2024 | 108,800.00 | 109,000.00 | 106,400.00 | 106,800.00 | 105,426.08 | 85 |
| Sep 25, 2024 | 107,400.00 | 109,200.00 | 107,400.00 | 108,800.00 | 107,400.34 | 81 |
| Sep 24, 2024 | 107,800.00 | 108,400.00 | 106,800.00 | 107,800.00 | 106,413.21 | 67 |
| Sep 23, 2024 | 105,800.00 | 108,000.00 | 105,800.00 | 106,600.00 | 105,228.65 | 86 |
| Sep 20, 2024 | 106,200.00 | 106,800.00 | 105,200.00 | 105,400.00 | 104,044.09 | 599 |
| Sep 19, 2024 | 107,200.00 | 108,000.00 | 106,800.00 | 106,800.00 | 105,426.08 | 185 |
| Sep 18, 2024 | 108,200.00 | 108,200.00 | 106,000.00 | 106,400.00 | 105,031.22 | 155 |
| Sep 17, 2024 | 106,400.00 | 109,400.00 | 106,400.00 | 107,600.00 | 106,215.78 | 167 |
| Sep 16, 2024 | 106,600.00 | 106,800.00 | 106,000.00 | 106,200.00 | 104,833.80 | 78 |
| Sep 13, 2024 | 106,800.00 | 107,200.00 | 106,200.00 | 106,400.00 | 105,031.22 | 96 |
| Sep 12, 2024 | 108,200.00 | 108,200.00 | 105,600.00 | 106,400.00 | 105,031.22 | 129 |
| Sep 11, 2024 | 109,000.00 | 109,600.00 | 108,200.00 | 108,400.00 | 107,005.49 | 51 |
| Sep 10, 2024 | 109,400.00 | 110,000.00 | 109,000.00 | 109,600.00 | 108,190.05 | 60 |
| Sep 9, 2024 | 108,400.00 | 109,600.00 | 108,200.00 | 109,600.00 | 108,190.05 | 44 |
| Sep 6, 2024 | 108,800.00 | 109,600.00 | 108,400.00 | 108,400.00 | 107,005.49 | 80 |
| Sep 5, 2024 | 109,600.00 | 110,200.00 | 108,800.00 | 109,000.00 | 107,597.77 | 102 |
| Sep 4, 2024 | 109,800.00 | 110,600.00 | 109,200.00 | 109,800.00 | 108,387.48 | 95 |
| Sep 3, 2024 | 111,600.00 | 112,200.00 | 111,000.00 | 111,800.00 | 110,361.75 | 78 |
| Sep 2, 2024 | 110,800.00 | 111,800.00 | 110,800.00 | 111,400.00 | 109,966.90 | 35 |
| Aug 30, 2024 | 109,400.00 | 111,000.00 | 109,400.00 | 111,000.00 | 109,572.05 | 189 |
| Aug 29, 2024 | 109,400.00 | 109,600.00 | 108,800.00 | 109,000.00 | 107,597.77 | 40 |
| Aug 28, 2024 | 109,400.00 | 109,600.00 | 109,000.00 | 109,600.00 | 108,190.05 | 51 |
| Aug 27, 2024 | 109,000.00 | 109,400.00 | 108,600.00 | 109,200.00 | 107,795.20 | 36 |
| Aug 26, 2024 | 108,800.00 | 108,800.00 | 107,800.00 | 108,800.00 | 107,400.34 | 29 |
| Aug 23, 2024 | 108,800.00 | 110,000.00 | 108,800.00 | 108,800.00 | 107,400.34 | 42 |
| Aug 22, 2024 | 108,600.00 | 109,600.00 | 108,600.00 | 109,600.00 | 108,190.05 | 37 |
| Aug 21, 2024 | 108,800.00 | 108,800.00 | 108,400.00 | 108,800.00 | 107,400.34 | 44 |
| Aug 20, 2024 | 109,200.00 | 109,200.00 | 108,200.00 | 108,800.00 | 107,400.34 | 34 |
| Aug 19, 2024 | 109,000.00 | 109,600.00 | 108,800.00 | 109,200.00 | 107,795.20 | 52 |
| Aug 16, 2024 | 108,000.00 | 108,800.00 | 108,000.00 | 108,800.00 | 107,400.34 | 44 |
| Aug 15, 2024 | 108,000.00 | 108,400.00 | 107,400.00 | 108,200.00 | 106,808.06 | 67 |
| Aug 14, 2024 | 108,200.00 | 108,600.00 | 107,600.00 | 108,600.00 | 107,202.92 | 59 |
| Aug 13, 2024 | 107,400.00 | 108,200.00 | 107,400.00 | 107,600.00 | 106,215.78 | 55 |
| Aug 12, 2024 | 108,200.00 | 108,600.00 | 107,400.00 | 107,400.00 | 106,018.36 | 36 |
| Aug 9, 2024 | 109,800.00 | 109,800.00 | 108,400.00 | 108,400.00 | 107,005.49 | 33 |
| Aug 8, 2024 | 110,400.00 | 110,600.00 | 109,400.00 | 110,200.00 | 108,782.34 | 85 |
| Aug 7, 2024 | 109,000.00 | 110,800.00 | 109,000.00 | 110,400.00 | 108,979.77 | 86 |
| Aug 6, 2024 | 106,600.00 | 108,600.00 | 106,400.00 | 108,600.00 | 107,202.92 | 100 |
| Aug 5, 2024 | 109,400.00 | 110,000.00 | 106,400.00 | 106,400.00 | 105,031.22 | 118 |
| Aug 2, 2024 | 107,400.00 | 111,800.00 | 107,400.00 | 111,600.00 | 110,164.33 | 155 |
| Jul 31, 2024 | 109,600.00 | 109,800.00 | 108,000.00 | 108,600.00 | 107,202.92 | 124 |
| Jul 30, 2024 | 108,800.00 | 109,600.00 | 108,400.00 | 109,600.00 | 108,190.05 | 79 |
| Jul 29, 2024 | 108,000.00 | 108,800.00 | 108,000.00 | 108,200.00 | 106,808.06 | 69 |
| Jul 26, 2024 | 107,400.00 | 108,600.00 | 106,800.00 | 108,400.00 | 107,005.49 | 77 |
| Jul 25, 2024 | 106,800.00 | 108,800.00 | 106,000.00 | 108,600.00 | 107,202.92 | 101 |
| Jul 24, 2024 | 106,800.00 | 107,000.00 | 106,000.00 | 106,600.00 | 105,228.65 | 54 |
| Jul 23, 2024 | 108,200.00 | 109,000.00 | 107,000.00 | 107,800.00 | 106,413.21 | 81 |
| Jul 22, 2024 | 105,200.00 | 108,600.00 | 105,200.00 | 107,600.00 | 106,215.78 | 89 |
| Jul 19, 2024 | 105,600.00 | 106,000.00 | 105,600.00 | 105,600.00 | 104,241.52 | 71 |
| Jul 18, 2024 | 106,000.00 | 106,800.00 | 105,400.00 | 106,000.00 | 104,636.37 | 140 |
| Jul 17, 2024 | 107,000.00 | 107,000.00 | 105,400.00 | 106,400.00 | 105,031.22 | 99 |
| Jul 16, 2024 | 105,200.00 | 106,800.00 | 104,400.00 | 106,600.00 | 105,228.65 | 74 |
| Jul 15, 2024 | 106,400.00 | 107,200.00 | 105,800.00 | 105,800.00 | 104,438.94 | 58 |
| Jul 12, 2024 | 106,000.00 | 106,200.00 | 105,000.00 | 106,200.00 | 104,833.80 | 69 |
| Jul 11, 2024 | 108,200.00 | 108,200.00 | 105,600.00 | 106,200.00 | 104,833.80 | 79 |
| Jul 10, 2024 | 107,800.00 | 108,800.00 | 107,400.00 | 108,400.00 | 107,005.49 | 53 |
| Jul 9, 2024 | 108,400.00 | 108,800.00 | 107,800.00 | 108,400.00 | 107,005.49 | 74 |
| Jul 8, 2024 | 107,600.00 | 109,200.00 | 107,600.00 | 107,600.00 | 106,215.78 | 99 |
| Jul 5, 2024 | 107,400.00 | 108,000.00 | 107,200.00 | 107,200.00 | 105,820.93 | 66 |
| Jul 4, 2024 | 107,000.00 | 108,200.00 | 107,000.00 | 107,800.00 | 106,413.21 | 76 |
| Jul 3, 2024 | 104,200.00 | 106,800.00 | 104,200.00 | 106,600.00 | 105,228.65 | 75 |
| Jul 2, 2024 | 104,000.00 | 104,600.00 | 103,200.00 | 104,600.00 | 103,254.38 | 96 |
| Jul 1, 2024 | 104,200.00 | 104,400.00 | 103,200.00 | 104,200.00 | 102,859.52 | 101 |
| Jun 28, 2024 | 103,400.00 | 104,000.00 | 102,800.00 | 103,800.00 | 102,464.66 | 161 |
| Jun 27, 2024 | 105,000.00 | 105,000.00 | 103,000.00 | 104,000.00 | 102,662.09 | 152 |
| Jun 26, 2024 | 107,000.00 | 107,000.00 | 103,600.00 | 104,200.00 | 102,859.52 | 145 |
| Jun 25, 2024 | 107,400.00 | 108,000.00 | 106,400.00 | 107,000.00 | 105,623.50 | 159 |
| Jun 24, 2024 | 108,200.00 | 108,800.00 | 107,600.00 | 107,600.00 | 106,215.78 | 231 |
| Jun 21, 2024 | 108,200.00 | 109,600.00 | 108,200.00 | 108,400.00 | 107,005.49 | 524 |
| Jun 20, 2024 | 108,000.00 | 109,200.00 | 107,800.00 | 109,200.00 | 107,795.20 | 93 |
| Jun 19, 2024 | 107,200.00 | 108,200.00 | 106,800.00 | 107,800.00 | 106,413.21 | 64 |
| Jun 18, 2024 | 108,600.00 | 109,000.00 | 107,000.00 | 108,200.00 | 106,808.06 | 122 |
| Jun 17, 2024 | 108,800.00 | 109,200.00 | 108,400.00 | 108,600.00 | 107,202.92 | 57 |
| Jun 14, 2024 | 107,400.00 | 109,400.00 | 107,400.00 | 109,400.00 | 107,992.63 | 81 |
| Jun 13, 2024 | 107,400.00 | 108,200.00 | 106,800.00 | 108,200.00 | 106,808.06 | 82 |
| Jun 12, 2024 | 107,600.00 | 108,200.00 | 107,200.00 | 107,200.00 | 105,820.93 | 72 |
| Jun 11, 2024 | 107,400.00 | 108,000.00 | 107,200.00 | 107,600.00 | 106,215.78 | 53 |
| Jun 10, 2024 | 108,800.00 | 109,000.00 | 108,000.00 | 108,000.00 | 106,610.64 | 51 |
| Jun 7, 2024 | 108,400.00 | 109,400.00 | 108,000.00 | 108,800.00 | 107,400.34 | 88 |
| Jun 6, 2024 | 107,400.00 | 108,800.00 | 107,400.00 | 108,800.00 | 107,400.34 | 94 |
| Jun 5, 2024 | 107,600.00 | 108,000.00 | 107,200.00 | 107,200.00 | 105,820.93 | 72 |
| Jun 4, 2024 | 107,000.00 | 107,800.00 | 106,600.00 | 107,200.00 | 105,820.93 | 115 |
| Jun 3, 2024 | 107,600.00 | 107,800.00 | 106,400.00 | 107,000.00 | 105,623.50 | 63 |
Related Tickers
BARN.SW Barry Callebaut AG
826.50
+0.85%
BCLN.SG Barry Callebaut AG
869.00
+0.58%
RAVALSUGAR.BO The Ravalgaon Sugar Farm Limited
1,041.50
-0.33%
TPGM.TA TopGum Industries Ltd.
888.00
-1.20%
5102.KL Guan Chong Berhad
3.1300
-1.57%
0QO7.IL Barry Callebaut AG
820.00
+1.42%
BRRLY Barry Callebaut AG
9.88
-1.40%
MDLZ Mondelez International, Inc.
67.17
-0.50%
TR Tootsie Roll Industries, Inc.
35.51
+0.21%
HSY The Hershey Company
162.18
+0.44%