SIX · LISN · stock

Chocoladefabriken Lindt & Sprüngli AG (LISN) stock price history

Every SIX trading session of Chocoladefabriken Lindt & Sprüngli AG from Apr 3, 1995 to Sep 28, 2026: 8,026 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LISN data, free keyYear by year table

LISN adjusted close, 1995 to 2026

LISNChocoladefabriken Lindt & Sprüngli AG
CHF 89,500-24.3% over one year
200020052010201520202025
CHF 132,532
All time high, 2025
CHF 129,779
52 week high, CHF 86,000 low
8,026
Daily sessions since 1995

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.

LISN key facts

  • Chocoladefabriken Lindt & Sprüngli AG (LISN) closed at CHF 89,500 on Sep 28, 2026 on SIX.
  • LISN's all time high close is CHF 132,532, set on Jul 21, 2025; its all time low close is CHF 2,316 on Apr 26, 1995.
  • LISN's 52 week range is CHF 86,000 to CHF 129,779.
  • LISN returned -24.3% over the year to Sep 28, 2026 and -10.8% over five years.
  • Over ten years LISN returned +56%, +4.5% a year compounded.
  • LISN's deepest drawdown was -58.9% from Nov 16, 2007 to Mar 30, 2009.
  • DataCedar holds 8,026 daily sessions of LISN history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LISN price chart, 1995 to 2026

LISN adjusted close, Apr 3, 1995 to Sep 28, 2026CHF 2,350CHF 8,944CHF 34,043CHF 129,5831995200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LISN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.9%
3 months-7.8%
6 months-18.4%
Year to date-21.8%
1 year-24.3%
3 years-6.5%
5 years-10.8%
10 years+55.6%
Since Apr 3, 1995+3,627%
Compound annual growth, 31.5 years+12.2%

LISN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CHF 132,532 on Jul 21, 2025
All time low close
CHF 2,316 on Apr 26, 1995
52 week high
CHF 129,779 on Oct 27, 2025
52 week low
CHF 86,000 on Sep 7, 2026
Deepest drawdown
-58.9% from Nov 16, 2007 to Mar 30, 2009, recovered Mar 21, 2013
Best single session
+9.3% on Sep 19, 2008
Worst single session
-13.4% on Oct 28, 1997
Volatility, 1 year annualised
22.2%
Sessions closing higher, 1 year
43%
Growth of 1 since 1995
37.3×
Best calendar year
2004, +52%
Worst calendar year
2008, -43%

LISN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Apr 3, 1995; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CHF 115,228CHF 128,206CHF 86,000CHF 89,500-21.8%27.4K186
2025CHF 97,247CHF 132,532CHF 94,141CHF 114,442+17.9%29.4K249
2024CHF 97,089CHF 108,893CHF 94,141CHF 97,053-0.6%23.7K250
2023CHF 90,002CHF 111,069CHF 90,002CHF 97,664+8.6%20.7K251
2022CHF 113,417CHF 115,196CHF 86,631CHF 89,908-21.4%24.7K254
2021CHF 82,346CHF 115,945CHF 74,481CHF 114,447+39.9%27.1K254
2020CHF 77,375CHF 84,985CHF 59,073CHF 81,791+5.6%45.2K252
2019CHF 65,108CHF 77,918CHF 61,351CHF 77,465+18.2%34.1K249
2018CHF 62,089CHF 76,376CHF 57,938CHF 65,555+5.3%40.5K249
2017CHF 54,393CHF 63,838CHF 53,966CHF 62,252+15.4%40K251
2016CHF 63,793CHF 64,583CHF 49,708CHF 53,957-16.1%48.6K254
2015CHF 49,069CHF 65,517CHF 45,785CHF 64,327+32.1%35.9K251
2014CHF 40,749CHF 50,385CHF 40,467CHF 48,698+20.3%38.5K249
2013CHF 28,755CHF 41,132CHF 28,755CHF 40,467+41.3%33.3K249
2012CHF 26,026CHF 29,975CHF 24,868CHF 28,643+11.5%33.5K250
2011CHF 24,295CHF 27,704CHF 20,870CHF 25,691+5.8%40.7K254
2010CHF 20,211CHF 25,138CHF 19,375CHF 24,291+20.2%42.9K254
2009CHF 18,311CHF 23,783CHF 14,090CHF 20,215+14.2%51.4K253
2008CHF 30,822CHF 32,226CHF 16,874CHF 17,696-42.6%71.9K253
2007CHF 24,621CHF 34,505CHF 20,777CHF 30,838+30.5%42.4K251
2006CHF 16,750CHF 24,471CHF 16,750CHF 23,624+41.0%29.2K258
2005CHF 12,546CHF 17,544CHF 11,881CHF 16,750+33.1%24.9K260
2004CHF 8,271CHF 12,618CHF 8,083CHF 12,584+52.2%23.7K262
2003CHF 6,359CHF 8,589CHF 5,028CHF 8,271+30.1%28.3K261
2002CHF 6,888CHF 7,395CHF 5,768CHF 6,359-7.7%20.8K261
2001CHF 7,012CHF 7,412CHF 5,848CHF 6,888-1.8%13.3K261
2000CHF 5,496CHF 7,339CHF 5,141CHF 7,012+27.6%14.9K260
1999CHF 4,973CHF 5,802CHF 4,925CHF 5,496+10.5%14.8K261
1998CHF 3,864CHF 5,581CHF 3,809CHF 4,973+28.7%13K261
1997CHF 3,283CHF 4,555CHF 3,283CHF 3,864+17.7%12.1K261
1996CHF 2,618CHF 3,486CHF 2,578CHF 3,283+25.4%11.4K262
1995CHF 2,415CHF 2,699CHF 2,316CHF 2,618n/a690195

LISN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CHF 89,500-0.8%
August 2026CHF 90,200-5.2%
July 2026CHF 95,100-0.9%
June 2026CHF 96,000+0.5%
May 2026CHF 95,500-5.4%
April 2026CHF 100,900-10.1%
March 2026CHF 112,279-9.9%
February 2026CHF 124,667+11.2%
January 2026CHF 112,082-2.1%
December 2025CHF 114,442-2.7%
November 2025CHF 117,588-2.9%
October 2025CHF 121,127+3.0%

About the LISN data

Daily bars. 8,026 sessions from Apr 3, 1995 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LISN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SIX

  • KURN Kuros Biosciences AG
  • LAND Landis+Gyr Group AG
  • LEHN LEM Holding SA
  • LEON Leonteq AG
  • LISP Chocoladefabriken Lindt & Sprüngli AG
  • LISPE Chocoladefabriken Lindt & Sprüngli AG
  • LLBN Liechtensteinische Landesbank Aktiengesellschaft
  • LLY Eli Lilly and Company

Common questions

LISN share price history

Start with any symbol.

Start free