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 Sep 28, 2026: 1,001 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.
LISPE adjusted close, 2022 to 2026
- CHF 13,690
- All time high, 2025
- CHF 13,360
- 52 week high, CHF 8,325 low
- 1,001
- Daily sessions since 2022
Last updated Sep 28, 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 8,640 on Sep 28, 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 8,335 on Sep 7, 2026.
- LISPE's 52 week range is CHF 8,325 to CHF 13,360.
- LISPE returned -29.7% over the year to Sep 28, 2026.
- Since Aug 2, 2022 LISPE returned -19%, -4.9% a year compounded.
- LISPE's deepest drawdown was -39.1% from Jun 18, 2025 to Sep 7, 2026.
- DataCedar holds 1,001 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -9.7% |
| 6 months | -20.7% |
| Year to date | -25.8% |
| 1 year | -29.7% |
| 3 years | -14.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 2, 2022 | -18.9% |
| Compound annual growth, 4.2 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 8,335 on Sep 7, 2026
- 52 week high
- CHF 13,360 on Oct 16, 2025
- 52 week low
- CHF 8,325 on Sep 8, 2026
- Deepest drawdown
- -39.1% from Jun 18, 2025 to Sep 7, 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
- 26.0%
- Sessions closing higher, 1 year
- 42%
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 11,570 | CHF 12,990 | CHF 8,325 | CHF 8,640 | -25.8% | 18.4K | 186 |
| 2025 | CHF 10,140 | CHF 13,690 | CHF 9,770 | CHF 11,640 | +15.6% | 23.8K | 249 |
| 2024 | CHF 10,130 | CHF 11,430 | CHF 9,820 | CHF 10,070 | -0.9% | 25.4K | 207 |
| 2023 | CHF 9,560 | CHF 11,430 | CHF 9,430 | CHF 10,160 | +6.5% | 51.2K | 251 |
| 2022 | CHF 10,520 | CHF 10,920 | CHF 9,120 | CHF 9,540 | n/a | 23.1K | 108 |
LISPE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 8,640 | -1.4% |
| August 2026 | CHF 8,765 | -6.6% |
| July 2026 | CHF 9,380 | -0.7% |
| June 2026 | CHF 9,445 | +0.1% |
| May 2026 | CHF 9,435 | -1.5% |
| April 2026 | CHF 9,575 | -14.8% |
| March 2026 | CHF 11,240 | -10.6% |
| February 2026 | CHF 12,570 | +12.7% |
| January 2026 | CHF 11,150 | -4.2% |
| December 2025 | CHF 11,640 | -1.4% |
| November 2025 | CHF 11,810 | -4.9% |
| October 2025 | CHF 12,420 | +2.4% |
About the LISPE data
Daily bars. 1,001 sessions from Aug 2, 2022 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 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/LISPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
LISPE share price history
