SIX · LISPE · stock

Chocoladefabriken Lindt & Sprüngli AG (LISPE) stock price history

Every SIX trading session of Chocoladefabriken Lindt & Sprüngli AG from Aug 2, 2022 to Nov 13, 2026: 1,030 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 LISPE data, free keyYear by year table

LISPE adjusted close, 2022 to 2026

LISPEChocoladefabriken Lindt & Sprüngli AG
CHF 8,600-32.3% over one year
2023202420252026
CHF 13,690
All time high, 2025
CHF 12,990
52 week high, CHF 7,450 low
1,030
Daily sessions since 2022

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.

LISPE key facts

  • Chocoladefabriken Lindt & Sprüngli AG (LISPE) closed at CHF 8,600 on Nov 13, 2026 on SIX.
  • LISPE's all time high close is CHF 13,690, set on Jun 18, 2025; its all time low close is CHF 7,500 on Oct 5, 2026.
  • LISPE's 52 week range is CHF 7,450 to CHF 12,990.
  • LISPE returned -32.3% over the year to Nov 13, 2026.
  • Since Aug 2, 2022 LISPE returned -19%, -4.9% a year compounded.
  • LISPE's deepest drawdown was -45.2% from Jun 18, 2025 to Oct 5, 2026.
  • DataCedar holds 1,030 daily sessions of LISPE history from Aug 2, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LISPE price chart, 2022 to 2026

LISPE adjusted close, Aug 2, 2022 to Nov 13, 2026CHF 7,500CHF 9,563CHF 11,627CHF 13,69020222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

LISPE returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+10.3%
3 months-9.5%
6 months-7.4%
Year to date-26.1%
1 year-32.3%
3 years-19.2%
5 yearsn/a
10 yearsn/a
Since Aug 2, 2022-19.3%
Compound annual growth, 4.3 years-4.9%

LISPE records

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

All time high close
CHF 13,690 on Jun 18, 2025
All time low close
CHF 7,500 on Oct 5, 2026
52 week high
CHF 12,990 on Feb 24, 2026
52 week low
CHF 7,450 on Oct 6, 2026
Deepest drawdown
-45.2% from Jun 18, 2025 to Oct 5, 2026, not yet recovered
Best single session
+8.9% on Jan 16, 2024
Worst single session
-12.2% on Apr 30, 2026
Volatility, 1 year annualised
28.7%
Sessions closing higher, 1 year
44%
Best calendar year
2025, +16%
Worst calendar year
2024, -1%

LISPE 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. 2022 starts on Aug 2, 2022; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CHF 11,570CHF 12,990CHF 7,450CHF 8,600-26.1%23.4K215
2025CHF 10,140CHF 13,690CHF 9,770CHF 11,640+15.6%23.8K249
2024CHF 10,130CHF 11,430CHF 9,820CHF 10,070-0.9%25.4K207
2023CHF 9,560CHF 11,430CHF 9,430CHF 10,160+6.5%51.2K251
2022CHF 10,520CHF 10,920CHF 9,120CHF 9,540n/a23.1K108

LISPE monthly closes, last 12 months

MonthMonth end closeChange
November 2026CHF 8,600+1.5%
October 2026CHF 8,470+6.9%
September 2026CHF 7,925-9.6%
August 2026CHF 8,765-6.6%
July 2026CHF 9,380-0.7%
June 2026CHF 9,445+0.1%
May 2026CHF 9,435-1.5%
April 2026CHF 9,575-14.8%
March 2026CHF 11,240-10.6%
February 2026CHF 12,570+12.7%
January 2026CHF 11,150-4.2%
December 2025CHF 11,640-1.4%

About the LISPE data

Daily bars. 1,030 sessions from Aug 2, 2022 to Nov 13, 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 Nov 12, 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 Aug 2, 2022, 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/six%3ALISPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SIX

  • LEHN LEM Holding SA
  • LEON Leonteq AG
  • LISN Chocoladefabriken Lindt & Sprüngli AG
  • LISP Chocoladefabriken Lindt & Sprüngli AG
  • LLBN Liechtensteinische Landesbank Aktiengesellschaft
  • LLY Eli Lilly and Company
  • LMN lastminute.com N.V.
  • LOGN Logitech International S.A.

Common questions

LISPE share price history

Start with any symbol.

Start free