SIX · LISP · stock
Chocoladefabriken Lindt & Sprüngli AG (LISP) 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.
LISP adjusted close, 1995 to 2026
- CHF 13,411
- All time high, 2025
- CHF 13,126
- 52 week high, CHF 8,255 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.
LISP key facts
- Chocoladefabriken Lindt & Sprüngli AG (LISP) closed at CHF 8,605 on Sep 28, 2026 on SIX.
- LISP's all time high close is CHF 13,411, set on Jun 18, 2025; its all time low close is CHF 213.67 on Apr 27, 1995.
- LISP's 52 week range is CHF 8,255 to CHF 13,126.
- LISP returned -28.8% over the year to Sep 28, 2026 and -9.5% over five years.
- Over ten years LISP returned +78%, +5.9% a year compounded.
- LISP's deepest drawdown was -63.5% from Nov 16, 2007 to Mar 30, 2009.
- DataCedar holds 8,026 daily sessions of LISP history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LISP price chart, 1995 to 2026
LISP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -9.5% |
| 6 months | -19.9% |
| Year to date | -24.4% |
| 1 year | -28.8% |
| 3 years | -11.0% |
| 5 years | -9.5% |
| 10 years | +77.6% |
| Since Apr 3, 1995 | +3,726% |
| Compound annual growth, 31.5 years | +12.3% |
LISP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 13,411 on Jun 18, 2025
- All time low close
- CHF 213.67 on Apr 27, 1995
- 52 week high
- CHF 13,126 on Oct 22, 2025
- 52 week low
- CHF 8,255 on Sep 7, 2026
- Deepest drawdown
- -63.5% from Nov 16, 2007 to Mar 30, 2009, recovered Aug 20, 2013
- Best single session
- +9.5% on Sep 2, 1998
- Worst single session
- -10.3% on Mar 10, 2026
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 1995
- 38.3×
- Best calendar year
- 2004, +59%
- Worst calendar year
- 2008, -49%
LISP 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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 11,446 | CHF 12,782 | CHF 8,255 | CHF 8,605 | -24.4% | 583.6K | 186 |
| 2025 | CHF 9,800 | CHF 13,500 | CHF 9,466 | CHF 11,387 | +16.5% | 592.7K | 249 |
| 2024 | CHF 9,621 | CHF 11,081 | CHF 9,475 | CHF 9,771 | +1.2% | 572.3K | 250 |
| 2023 | CHF 9,046 | CHF 10,923 | CHF 8,904 | CHF 9,659 | +8.3% | 489.5K | 251 |
| 2022 | CHF 11,707 | CHF 11,951 | CHF 8,422 | CHF 8,923 | -24.5% | 528.1K | 254 |
| 2021 | CHF 7,995 | CHF 11,951 | CHF 7,043 | CHF 11,820 | +48.3% | 403.4K | 254 |
| 2020 | CHF 6,777 | CHF 7,990 | CHF 5,752 | CHF 7,972 | +17.4% | 747.8K | 252 |
| 2019 | CHF 5,409 | CHF 6,971 | CHF 5,102 | CHF 6,791 | +25.0% | 622.2K | 249 |
| 2018 | CHF 5,237 | CHF 6,473 | CHF 4,623 | CHF 5,431 | +4.1% | 701.4K | 249 |
| 2017 | CHF 4,589 | CHF 5,250 | CHF 4,434 | CHF 5,219 | +14.6% | 780.6K | 251 |
| 2016 | CHF 5,284 | CHF 5,388 | CHF 4,211 | CHF 4,555 | -14.6% | 679.6K | 254 |
| 2015 | CHF 4,200 | CHF 5,369 | CHF 3,841 | CHF 5,330 | +28.6% | 535.5K | 251 |
| 2014 | CHF 3,335 | CHF 4,282 | CHF 3,321 | CHF 4,145 | +24.6% | 561.1K | 249 |
| 2013 | CHF 2,451 | CHF 3,340 | CHF 2,445 | CHF 3,328 | +37.1% | 453.3K | 249 |
| 2012 | CHF 2,204 | CHF 2,487 | CHF 2,123 | CHF 2,427 | +8.5% | 400.8K | 250 |
| 2011 | CHF 2,202 | CHF 2,316 | CHF 1,566 | CHF 2,238 | +0.4% | 557.1K | 254 |
| 2010 | CHF 1,677 | CHF 2,306 | CHF 1,648 | CHF 2,228 | +29.3% | 447.1K | 254 |
| 2009 | CHF 1,497 | CHF 1,978 | CHF 1,137 | CHF 1,723 | +15.4% | 503.7K | 253 |
| 2008 | CHF 2,996 | CHF 3,029 | CHF 1,390 | CHF 1,493 | -49.5% | 677.5K | 253 |
| 2007 | CHF 2,283 | CHF 3,127 | CHF 2,004 | CHF 2,955 | +31.4% | 483.8K | 251 |
| 2006 | CHF 1,658 | CHF 2,280 | CHF 1,583 | CHF 2,249 | +35.6% | 334.9K | 258 |
| 2005 | CHF 1,191 | CHF 1,742 | CHF 1,120 | CHF 1,658 | +39.7% | 391.5K | 260 |
| 2004 | CHF 747.59 | CHF 1,196 | CHF 717.10 | CHF 1,187 | +58.8% | 342.9K | 262 |
| 2003 | CHF 573.03 | CHF 772.99 | CHF 451.98 | CHF 747.59 | +30.5% | 271.3K | 261 |
| 2002 | CHF 659.87 | CHF 701.96 | CHF 522.89 | CHF 573.03 | -13.2% | 226K | 261 |
| 2001 | CHF 653.66 | CHF 709.89 | CHF 549.89 | CHF 659.87 | +1.0% | 139K | 261 |
| 2000 | CHF 534.17 | CHF 681.77 | CHF 509.57 | CHF 653.66 | +22.4% | 268.8K | 260 |
| 1999 | CHF 506.06 | CHF 568.61 | CHF 466.70 | CHF 534.17 | +5.6% | 247.8K | 261 |
| 1998 | CHF 358.46 | CHF 572.83 | CHF 354.94 | CHF 506.06 | +41.2% | 390.2K | 261 |
| 1997 | CHF 310.66 | CHF 389.38 | CHF 305.74 | CHF 358.46 | +15.4% | 315.2K | 261 |
| 1996 | CHF 236.16 | CHF 329.64 | CHF 236.16 | CHF 310.66 | +31.5% | 267.7K | 262 |
| 1995 | CHF 224.91 | CHF 250.22 | CHF 210.86 | CHF 236.16 | n/a | 59.6K | 195 |
LISP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 8,605 | -1.7% |
| August 2026 | CHF 8,755 | -6.1% |
| July 2026 | CHF 9,320 | -0.9% |
| June 2026 | CHF 9,400 | +1.0% |
| May 2026 | CHF 9,305 | -2.8% |
| April 2026 | CHF 9,575 | -13.2% |
| March 2026 | CHF 11,034 | -11.3% |
| February 2026 | CHF 12,439 | +14.5% |
| January 2026 | CHF 10,867 | -4.6% |
| December 2025 | CHF 11,387 | -1.9% |
| November 2025 | CHF 11,613 | -4.4% |
| October 2025 | CHF 12,154 | +1.7% |
About the LISP 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/LISP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
LISP share price history
