OTC Markets OTCPK - Delayed Quote USD
Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
As of October 31 at 4:00 PM EDT. Market Open.
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 11.41 | 11.41 | 11.41 | 11.78 | 11.78 | 47 |
| Oct 30, 2024 | 11.53 | 11.59 | 11.51 | 11.59 | 11.59 | 1,600 |
| Oct 29, 2024 | 11.70 | 11.71 | 11.51 | 11.65 | 11.65 | 1,500 |
| Oct 28, 2024 | 12.03 | 12.23 | 12.03 | 12.16 | 12.16 | 2,900 |
| Oct 25, 2024 | 11.98 | 12.10 | 11.85 | 12.10 | 12.10 | 1,700 |
| Oct 24, 2024 | 12.07 | 12.17 | 12.00 | 12.00 | 12.00 | 4,400 |
| Oct 23, 2024 | 12.06 | 12.08 | 12.06 | 12.07 | 12.07 | 1,700 |
| Oct 22, 2024 | 12.27 | 12.27 | 12.19 | 12.25 | 12.25 | 1,100 |
| Oct 21, 2024 | 12.49 | 12.49 | 12.30 | 12.39 | 12.39 | 5,600 |
| Oct 18, 2024 | 12.44 | 12.57 | 12.40 | 12.56 | 12.56 | 2,100 |
| Oct 17, 2024 | 13.35 | 13.51 | 12.30 | 12.30 | 12.30 | 3,500 |
| Oct 16, 2024 | 12.38 | 12.39 | 12.30 | 12.31 | 12.31 | 4,300 |
| Oct 15, 2024 | 12.40 | 12.56 | 12.40 | 12.49 | 12.49 | 1,900 |
| Oct 14, 2024 | 12.44 | 12.62 | 12.44 | 12.62 | 12.62 | 1,200 |
| Oct 11, 2024 | 12.49 | 12.49 | 12.30 | 12.43 | 12.43 | 9,200 |
| Oct 10, 2024 | 12.47 | 12.48 | 12.35 | 12.41 | 12.41 | 2,900 |
| Oct 9, 2024 | 12.90 | 12.93 | 12.90 | 12.93 | 12.93 | 1,800 |
| Oct 8, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2,000 |
| Oct 7, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 800 |
| Oct 4, 2024 | 12.40 | 12.41 | 12.39 | 12.41 | 12.41 | 1,400 |
| Oct 3, 2024 | 12.43 | 12.58 | 12.22 | 12.22 | 12.22 | 3,900 |
| Oct 2, 2024 | 12.57 | 12.57 | 12.30 | 12.47 | 12.47 | 6,100 |
| Oct 1, 2024 | 12.75 | 12.75 | 12.56 | 12.56 | 12.56 | 1,600 |
| Sep 30, 2024 | 12.81 | 12.90 | 12.79 | 12.90 | 12.90 | 5,500 |
| Sep 27, 2024 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | 1,800 |
| Sep 26, 2024 | 12.62 | 12.79 | 12.52 | 12.79 | 12.79 | 3,800 |
| Sep 25, 2024 | 12.89 | 12.94 | 12.89 | 12.94 | 12.94 | 1,800 |
| Sep 24, 2024 | 12.84 | 13.15 | 12.84 | 13.15 | 13.15 | 3,800 |
| Sep 23, 2024 | 12.79 | 12.79 | 12.63 | 12.74 | 12.74 | 1,900 |
| Sep 20, 2024 | 12.37 | 12.78 | 12.37 | 12.40 | 12.40 | 2,500 |
| Sep 19, 2024 | 12.80 | 12.80 | 12.77 | 12.80 | 12.80 | 700 |
| Sep 18, 2024 | 13.04 | 13.15 | 12.73 | 13.15 | 13.15 | 1,400 |
| Sep 17, 2024 | 13.96 | 13.96 | 13.00 | 13.00 | 13.00 | 2,600 |
| Sep 16, 2024 | 13.19 | 13.19 | 12.65 | 12.90 | 12.90 | 1,700 |
| Sep 13, 2024 | 12.72 | 13.23 | 12.72 | 13.23 | 13.23 | 2,500 |
| Sep 12, 2024 | 12.66 | 12.76 | 12.53 | 12.76 | 12.76 | 1,300 |
| Sep 11, 2024 | 12.93 | 13.05 | 12.93 | 12.99 | 12.99 | 3,000 |
| Sep 10, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1,500 |
| Sep 9, 2024 | 13.33 | 13.33 | 13.31 | 13.32 | 13.32 | 2,900 |
| Sep 6, 2024 | 13.26 | 13.26 | 13.25 | 13.25 | 13.25 | 1,100 |
| Sep 5, 2024 | 12.99 | 13.02 | 12.99 | 13.02 | 13.02 | 900 |
| Sep 4, 2024 | 13.08 | 13.18 | 13.08 | 13.08 | 13.08 | 1,100 |
| Sep 3, 2024 | 13.18 | 13.18 | 13.01 | 13.01 | 13.01 | 800 |
| Aug 30, 2024 | 12.98 | 13.15 | 12.93 | 13.06 | 13.06 | 1,600 |
| Aug 29, 2024 | 12.60 | 12.84 | 12.60 | 12.66 | 12.66 | 1,800 |
| Aug 28, 2024 | 13.02 | 13.53 | 13.02 | 13.22 | 13.22 | 2,700 |
| Aug 27, 2024 | 12.70 | 13.22 | 12.70 | 12.97 | 12.97 | 4,000 |
| Aug 26, 2024 | 13.10 | 13.10 | 12.55 | 12.92 | 12.92 | 2,000 |
| Aug 23, 2024 | 13.23 | 13.23 | 13.09 | 13.16 | 13.16 | 1,800 |
| Aug 22, 2024 | 13.09 | 13.58 | 12.68 | 12.68 | 12.68 | 2,200 |
| Aug 21, 2024 | 13.43 | 13.59 | 13.15 | 13.15 | 13.15 | 1,700 |
| Aug 20, 2024 | 13.79 | 13.79 | 12.94 | 13.48 | 13.48 | 1,000 |
| Aug 19, 2024 | 13.00 | 13.40 | 12.97 | 13.40 | 13.40 | 2,100 |
| Aug 16, 2024 | 13.48 | 13.48 | 12.92 | 12.92 | 12.92 | 700 |
| Aug 15, 2024 | 13.10 | 13.51 | 12.30 | 12.56 | 12.56 | 11,900 |