Chocoladefabriken Lindt & Sprüngli AG
CHLSYOTCConsumer Defensive● Active
$11.56
+$0.11(+0.96%)
Market Cap$26.7B
P/E Ratio—
52W High$17.18
52W Low$11.08
Chocoladefabriken Lindt & Sprüngli AG（CHLSY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chlsy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99.29
Feb 22, 2023
-88.4% from here
5-Year Low5Y
$10.05
May 8, 2024
+15.0% from low
IPO Priceadj.
$99.29
Oct 11, 2022
-88.4% since IPO
1 Year Ago
$16.30
Jun 9, 2025
-29.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CHLSY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.46 | $11.89 | $11.37 | $11.56 | $11.56 | 744K | +0.87% |
| Jun 5, 2026 | $11.69 | $11.86 | $11.45 | $11.45 | $11.45 | 67K | -2.05% |
| Jun 4, 2026 | $11.60 | $12.02 | $11.26 | $11.67 | $11.67 | 400K | +0.60% |
| Jun 3, 2026 | $11.43 | $11.78 | $11.13 | $11.61 | $11.61 | 329K | +1.57% |
| Jun 2, 2026 | $11.54 | $11.83 | $11.48 | $11.65 | $11.65 | 112K | +0.95% |
| Jun 1, 2026 | $11.51 | $12.08 | $11.08 | $11.90 | $11.90 | 28K | +3.39% |
| May 29, 2026 | $12.02 | $12.15 | $11.64 | $11.78 | $11.78 | 52K | -2.00% |
| May 28, 2026 | $11.72 | $12.04 | $11.37 | $11.79 | $11.79 | 91K | +0.60% |
| May 27, 2026 | $12.00 | $12.24 | $11.72 | $12.24 | $12.24 | 21K | +2.00% |
| May 26, 2026 | $11.75 | $11.97 | $11.55 | $11.65 | $11.65 | 15K | -0.85% |
| May 22, 2026 | $11.22 | $12.32 | $11.22 | $11.91 | $11.91 | 13K | +6.15% |
| May 21, 2026 | $11.60 | $11.99 | $11.60 | $11.93 | $11.93 | 71K | +2.84% |
| May 20, 2026 | $11.80 | $11.95 | $11.65 | $11.65 | $11.65 | 7K | -1.27% |
| May 19, 2026 | $12.14 | $12.14 | $11.44 | $11.91 | $11.91 | 8K | -1.89% |
| May 18, 2026 | $11.95 | $12.05 | $11.61 | $11.69 | $11.69 | 76K | -2.18% |
| May 15, 2026 | $11.71 | $11.95 | $11.36 | $11.66 | $11.66 | 13K | -0.43% |
| May 14, 2026 | $11.86 | $12.23 | $11.49 | $11.88 | $11.88 | 66K | +0.17% |
| May 13, 2026 | $12.05 | $12.15 | $11.29 | $11.38 | $11.38 | 10K | -5.56% |
| May 12, 2026 | $11.10 | $11.88 | $11.10 | $11.88 | $11.88 | 22K | +7.03% |
| May 11, 2026 | $11.62 | $11.91 | $11.08 | $11.54 | $11.54 | 53K | -0.69% |
Showing 1–20 of 834 records
Annual Stock Price Performance · CHLSY
Jan 1 → Dec 31 · 5 years2026-20.3%$14.50 → $11.56
-20.3%
2025+29.8%$11.09 → $14.40
+29.8%
2024-8.5%$12.45 → $11.39
-8.5%
2023-87.5%$99.29 → $12.45
-87.5%
2022+0.0%$99.29 → $99.29
+0.0%
Best Year2025 · +29.8%
Worst Year2023 · -87.5%
Positive Years2 / 5
Avg Annual Return-17.3%
5Y Total Return-88.4%
5Y CAGR~-35.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in CHLSY?
If you invested $1,000 in CHLSY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$116
Total Return-88.4%
CAGR~-41.6% / yr
Profit$-884
Based on Oct 11, 2022 · $99.29Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chocoladefabriken Lindt & Sprüngli AG（CHLSY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $11.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHLSY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHLSY 历史股价FMP 日线复权 OHLCV