GIVN.SW: Givaudan S.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 289.9535

CLOSE 289.5021

Low

LOW 78.27

High

HIGH 517.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	95.3	95.3	95.3	95.3
01/04/2000	94.51	94.51	91.36	92.44
01/05/2000	89.69	92.05	89.69	91.16
01/06/2000	90.77	93.23	90.77	92.84
01/07/2000	92.64	94.02	92.54	94.02
01/10/2000	95	95.4	94.41	94.71
01/11/2000	94.71	95.3	93.62	93.62
01/12/2000	93.53	96.09	93.53	96.09
01/13/2000	95.49	99.83	95.49	99.43
01/14/2000	99.83	100.91	99.24	99.24
01/17/2000	101.11	101.11	99.14	100.22
01/18/2000	99.04	100.22	97.56	97.56
01/19/2000	98.45	100.42	96.97	99.33
01/20/2000	100.42	100.42	95.99	95.99
01/21/2000	93.53	98.94	93.53	98.05
01/24/2000	98.05	100.22	96.28	96.48
01/25/2000	95.89	96.97	95.79	95.99
01/26/2000	96.97	96.97	96.18	96.18
01/27/2000	96.38	97.17	95.99	96.68
01/28/2000	96.58	97.17	95.49	95.49
01/31/2000	94.51	96.48	94.51	95
02/01/2000	95.89	95.89	94.71	95.69
02/02/2000	95.69	96.68	93.72	94.51
02/03/2000	94.22	96.38	94.22	95.4
02/04/2000	95	95.89	94.51	95.49
02/07/2000	95	95.89	94.71	95.3
02/08/2000	95.2	96.28	94.51	95.49
02/09/2000	95.49	95.79	93.13	93.13
02/10/2000	92.15	93.43	92.15	92.94
02/11/2000	92.54	93.53	92.34	93.13
02/14/2000	92.25	94.02	92.25	93.13
02/15/2000	94.02	94.22	92.05	93.03
02/16/2000	93.53	94.51	92.54	93.72
02/17/2000	92.74	94.31	92.34	92.84
02/18/2000	92.74	93.82	92.44	92.54
02/21/2000	91.66	92.54	89.29	90.77
02/22/2000	90.57	92.94	90.57	92.54
02/23/2000	93.62	93.72	91.26	92.54
02/24/2000	93.53	93.62	91.56	92.05
02/25/2000	92.05	92.44	90.18	90.38
02/28/2000	90.08	90.77	85.55	87.03
02/29/2000	86.93	88.01	83.09	83.58
03/01/2000	83.58	84.67	82.8	84.67
03/02/2000	85.16	86.14	81.91	86.14
03/03/2000	85.26	88.31	84.76	88.31
03/06/2000	87.72	92.44	87.62	91.26
03/07/2000	91.26	91.95	90.57	91.16
03/08/2000	90.38	93.43	89.69	91.56
03/09/2000	92.05	92.64	89.49	91.56
03/10/2000	91.85	92.94	89.49	90.28
03/13/2000	88.11	90.38	83.68	85.16
03/14/2000	86.04	86.73	83.78	84.17
03/15/2000	84.17	84.57	78.27	79.74
03/16/2000	81.22	87.13	80.73	85.16
03/17/2000	88.11	88.6	84.17	84.17
03/20/2000	85.45	85.45	83.48	83.88
03/21/2000	83.29	85.16	83.29	83.29
03/22/2000	83.78	86.14	83.19	83.68
03/23/2000	83.48	85.95	83.09	85.26
03/24/2000	84.76	85.75	82.99	85.26
03/27/2000	85.16	87.42	84.67	87.13
03/28/2000	85.85	87.82	85.55	86.63
03/29/2000	87.03	88.41	86.14	88.11
03/30/2000	87.03	89.29	87.03	88.6
03/31/2000	88.41	90.18	88.41	88.8
04/03/2000	88.6	89.19	86.83	88.6
04/04/2000	90.08	90.97	89.1	89.98
04/05/2000	89.49	90.67	87.42	88.11
04/06/2000	87.13	88.51	87.13	88.41
04/07/2000	88.6	88.6	86.73	87.03
04/10/2000	87.03	87.13	84.67	85.16
04/11/2000	84.17	87.82	83.98	87.03
04/12/2000	88.6	90.08	87.13	87.13
04/13/2000	86.04	88.11	86.04	87.72
04/14/2000	87.03	88.21	86.14	86.83
04/17/2000	83.19	85.65	83.19	85.06
04/18/2000	85.35	85.35	83.29	84.27
04/19/2000	83.88	84.37	82.5	83.98
04/20/2000	83.29	83.88	82.7	83.29
04/21/2000	83.29	83.29	83.29	83.29
04/24/2000	83.29	83.29	83.29	83.29
04/25/2000	84.07	84.57	82.7	83.88
04/26/2000	83.78	84.17	82.8	82.8
04/27/2000	82.7	83.88	82.01	82.8
04/28/2000	82.8	83.39	82.7	83.09
05/01/2000	83.09	83.09	83.09	83.09
05/02/2000	83.29	84.96	83.09	84.57
05/03/2000	84.47	84.47	83.48	84.17
05/04/2000	83.78	84.17	83.48	83.48
05/05/2000	83.29	84.37	82.99	83.98
05/08/2000	83.68	84.07	82.3	82.6
05/09/2000	82.7	83.98	82.7	83.48
05/10/2000	83.29	85.95	83.29	83.98
05/11/2000	83.19	85.35	83.19	84.67
05/12/2000	85.26	86.04	83.78	84.37
05/15/2000	85.26	85.26	83.98	84.96
05/16/2000	85.26	85.65	83.29	84.67
05/17/2000	84.57	84.96	83.78	84.67
05/18/2000	84.17	85.65	84.17	85.35
05/19/2000	85.65	85.65	84.07	84.57
05/22/2000	85.35	85.45	84.17	84.67
05/23/2000	84.86	85.55	84.27	84.76
05/24/2000	84.47	85.06	84.07	84.57
05/25/2000	84.37	84.86	83.88	84.67
05/26/2000	84.86	85.16	83.48	83.48
05/29/2000	84.76	84.76	83.48	84.17
05/30/2000	83.78	84.57	83.48	83.78
05/31/2000	84.37	84.47	83.68	84.17
06/01/2000	84.37	84.47	83.68	84.17
06/02/2000	84.67	87.03	84.27	87.03
06/05/2000	87.62	87.91	85.55	87.13
06/06/2000	86.24	87.13	85.06	85.85
06/07/2000	85.65	86.34	85.65	85.95
06/08/2000	513.4	517.24	483.65	489.41
06/09/2000	496.12	506.68	486.53	487.49
06/12/2000	508	508	508	508
06/13/2000	494.2	497.08	483.65	486.53
06/14/2000	487.49	495.16	484.61	494.2
06/15/2000	493.24	496.12	485.57	485.57
06/16/2000	485.57	492.29	480.77	489.41
06/19/2000	487.49	494.2	486.53	492.29
06/20/2000	495.16	499.96	492.29	492.29
06/21/2000	493.24	493.24	487.49	490.37
06/22/2000	491.33	494.2	485.57	487.49
06/23/2000	487.49	490.37	485.57	487.49
06/26/2000	487.49	491.33	485.57	488.45
06/27/2000	510	511	502	502
06/28/2000	479.81	485.57	475.49	481.73
06/29/2000	483.65	485.57	475.97	475.97
06/30/2000	475.01	481.73	475.01	476.45
07/03/2000	477.89	485.57	477.41	482.69
07/04/2000	484.61	490.37	483.65	484.61
07/05/2000	485.57	485.57	477.89	481.73
07/06/2000	479.81	481.73	475.49	475.49
07/07/2000	475.97	477.41	466.86	466.86
07/10/2000	471.65	474.05	468.77	468.77
07/11/2000	469.25	471.65	462.54	464.46
07/12/2000	467.33	472.61	461.58	465.9
07/13/2000	470.21	480.77	468.29	478.85
07/14/2000	479.81	486.53	476.93	479.81
07/17/2000	482.69	490.37	481.73	487.49
07/18/2000	487.49	489.41	479.81	479.81
07/19/2000	481.73	488.45	479.81	479.81
07/20/2000	478.85	480.77	472.13	472.13
07/21/2000	474.53	475.97	471.17	472.13
07/24/2000	472.61	473.57	467.81	468.77
07/25/2000	468.29	470.21	467.33	468.29
07/26/2000	468.77	472.13	467.33	468.77
07/27/2000	470.69	471.17	467.33	467.33
07/28/2000	468.29	471.17	466.38	468.77
07/31/2000	468.29	470.21	466.86	466.86
08/01/2000	486.5	486.5	486.5	486.5
08/02/2000	467.33	470.21	465.42	467.81
08/03/2000	466.38	476.93	465.9	473.57
08/04/2000	475.01	483.65	474.05	479.33
08/07/2000	477.89	479.81	477.41	477.41
08/08/2000	476.93	481.73	471.17	481.73
08/09/2000	484.61	487.49	478.85	483.65
08/10/2000	479.81	486.53	479.81	486.53
08/11/2000	483.65	487.49	482.69	485.57
08/14/2000	486.53	494.2	482.69	490.37
08/15/2000	490.37	492.29	476.45	478.85
08/16/2000	478.37	480.77	465.9	465.9
08/17/2000	465.42	468.29	455.82	458.7
08/18/2000	459.66	466.38	456.3	463.98
08/21/2000	462.06	464.94	460.62	464.46
08/22/2000	462.54	463.98	452.46	453.42
08/23/2000	455.82	455.82	450.06	451.02
08/24/2000	450.54	457.26	450.54	454.86
08/25/2000	454.86	457.26	453.42	454.38
08/28/2000	451.98	453.42	448.14	451.98
08/29/2000	451.02	451.5	443.82	447.66
08/30/2000	447.18	448.62	439.51	441.43
08/31/2000	439.51	447.18	438.07	447.18
09/01/2000	446.7	458.22	443.34	451.98
09/04/2000	450.06	454.38	450.06	451.98
09/05/2000	451.02	453.9	450.54	452.94
09/06/2000	451.02	452.94	446.22	450.06
09/07/2000	448.62	455.34	445.26	451.5
09/08/2000	455.34	463.5	453.42	454.86
09/11/2000	452.94	454.86	446.22	449.1
09/12/2000	466	467	462	462
09/13/2000	462	466	462	464
09/14/2000	444.3	445.74	442.38	443.82
09/15/2000	445.26	454.38	443.82	451.5
09/18/2000	449.1	451.98	449.1	450.54
09/19/2000	451.02	452.94	444.78	448.14
09/20/2000	447.18	448.14	442.38	446.22
09/21/2000	447.18	447.18	443.34	446.22
09/22/2000	444.3	448.62	443.34	443.82
09/25/2000	444.3	448.62	442.38	444.3
09/26/2000	441.43	441.43	429.91	432.31
09/27/2000	431.83	436.63	429.91	432.79
09/28/2000	433.27	435.19	431.83	433.75
09/29/2000	436.15	439.51	429.43	429.43
10/02/2000	431.83	439.51	431.35	438.07
10/03/2000	439.51	439.99	431.83	431.83
10/04/2000	433.75	434.71	429.43	433.27
10/05/2000	431.83	435.19	430.87	431.83
10/06/2000	431.83	433.75	427.51	429.91
10/09/2000	429.91	429.91	426.07	426.55
10/10/2000	427.03	431.35	426.07	431.35
10/11/2000	428.47	428.95	421.27	422.71
10/12/2000	422.23	423.67	403.04	414.56
10/13/2000	410.24	420.79	408.8	417.43
10/16/2000	418.39	421.27	415.04	415.52
10/17/2000	414.56	417.91	411.2	412.64
10/18/2000	411.2	412.64	404.96	405.92
10/19/2000	408.32	413.12	404.96	410.24
10/20/2000	410.72	414.08	406.4	411.68
10/23/2000	409.76	412.64	404.48	408.8
10/24/2000	407.84	416	407.36	413.6
10/25/2000	413.12	417.43	409.28	411.68
10/26/2000	410.24	411.68	406.88	407.36
10/27/2000	406.88	409.28	406.4	406.88
10/30/2000	406.88	409.28	403.52	408.32
10/31/2000	413.12	421.75	411.2	413.6
11/01/2000	414.08	417.43	408.8	412.64
11/02/2000	409.76	416	409.76	415.52
11/03/2000	416.95	426.07	416.48	423.19
11/06/2000	420.79	421.75	412.16	412.64
11/07/2000	411.2	415.04	406.4	408.8
11/08/2000	406.88	409.76	403.04	407.84
11/09/2000	409.28	412.64	406.4	407.84
11/10/2000	407.84	409.76	406.88	407.84
11/13/2000	407.84	408.8	402.08	405.44
11/14/2000	405.44	410.72	404.96	407.36
11/15/2000	406.88	407.84	399.68	403.04
11/16/2000	401.12	405.92	399.2	405.92
11/17/2000	404	405.44	399.2	400.16
11/20/2000	399.68	400.16	391.52	396.8
11/21/2000	394.4	395.84	392	393.44
11/22/2000	391.52	396.32	390.57	391.52
11/23/2000	390.57	397.28	390.57	396.32
11/24/2000	396.8	402.56	396.32	399.2
11/27/2000	404.96	414.08	404	411.68
11/28/2000	413.12	414.56	410.72	411.68
11/29/2000	410.24	415.04	409.76	414.56
11/30/2000	412.64	416	412.64	415.52
12/01/2000	416	423.19	415.52	422.23
12/04/2000	423.67	425.11	419.35	423.19
12/05/2000	423.19	424.15	420.31	421.75
12/06/2000	422.23	422.23	415.52	415.52
12/07/2000	411.2	416.95	411.2	415.52
12/08/2000	417.43	418.87	414.56	417.91
12/11/2000	420.79	420.79	413.12	413.6
12/12/2000	416	416	406.4	407.84
12/13/2000	410.72	411.68	407.36	408.32
12/14/2000	407.84	409.76	398.72	408.8
12/15/2000	406.88	410.24	406.4	409.76
12/18/2000	411.2	415.52	408.8	411.2
12/19/2000	410.24	413.12	406.88	409.76
12/20/2000	407.36	411.68	403.52	404.96
12/21/2000	407.36	407.36	403.04	403.52
12/22/2000	404	408.8	401.6	408.8
12/25/2000	426	426	426	426
12/26/2000	426	426	426	426
12/27/2000	406.4	408.8	405.44	406.88
12/28/2000	408.32	409.76	405.44	409.28
12/29/2000	410.24	412.64	406.88	411.2

Menu

Create your free account now!

GIVN.SW: Givaudan S.A. Historical Data

2000 Historical Chart

Average

Low

High