GIVN.SW
Givaudan S.A.
13:12:19
3242 Fr
0.0000 (%0.00)
Previous Close: 3193
Day Low₺3217
Day High₺3269
GIVN.SW: Givaudan S.A. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 459.7589
CLOSE 460.2846
Low
LOW 406.88
High
HIGH 506
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 428.5 | 428.5 | 428.5 | 428.5 |
| 01/02/2001 | 428.5 | 428.5 | 428.5 | 428.5 |
| 01/03/2001 | 407.84 | 412.16 | 406.88 | 410.72 |
| 01/04/2001 | 409.76 | 416 | 409.76 | 411.68 |
| 01/05/2001 | 412.64 | 419.83 | 410.72 | 416.48 |
| 01/08/2001 | 417.43 | 426.55 | 417.43 | 426.07 |
| 01/09/2001 | 430.39 | 431.83 | 421.75 | 426.55 |
| 01/10/2001 | 426.07 | 426.55 | 420.31 | 424.15 |
| 01/11/2001 | 425.11 | 427.99 | 421.27 | 422.23 |
| 01/12/2001 | 424.63 | 424.63 | 418.39 | 422.71 |
| 01/15/2001 | 425.11 | 427.99 | 421.27 | 427.03 |
| 01/16/2001 | 427.03 | 427.51 | 422.23 | 425.11 |
| 01/17/2001 | 427.03 | 429.43 | 424.15 | 428.47 |
| 01/18/2001 | 428.47 | 428.95 | 425.59 | 427.03 |
| 01/19/2001 | 427.03 | 431.35 | 426.07 | 426.07 |
| 01/22/2001 | 425.59 | 433.75 | 424.63 | 426.55 |
| 01/23/2001 | 425.59 | 427.99 | 424.15 | 425.11 |
| 01/24/2001 | 424.63 | 425.11 | 421.75 | 423.67 |
| 01/25/2001 | 422.23 | 426.07 | 422.23 | 424.63 |
| 01/26/2001 | 424.15 | 427.03 | 423.67 | 426.55 |
| 01/29/2001 | 425.59 | 429.91 | 425.11 | 427.99 |
| 01/30/2001 | 427.99 | 429.43 | 425.59 | 426.07 |
| 01/31/2001 | 426.07 | 430.39 | 425.11 | 429.91 |
| 02/01/2001 | 430.87 | 433.27 | 428.95 | 431.83 |
| 02/02/2001 | 431.83 | 434.23 | 431.35 | 431.83 |
| 02/05/2001 | 432.79 | 433.27 | 430.87 | 432.31 |
| 02/06/2001 | 431.35 | 433.75 | 430.87 | 432.31 |
| 02/07/2001 | 431.83 | 433.75 | 430.87 | 433.27 |
| 02/08/2001 | 430.87 | 438.07 | 430.87 | 435.67 |
| 02/09/2001 | 436.63 | 437.11 | 432.31 | 434.71 |
| 02/12/2001 | 432.79 | 437.59 | 432.79 | 434.71 |
| 02/13/2001 | 434.71 | 435.19 | 430.39 | 431.83 |
| 02/14/2001 | 431.35 | 435.19 | 430.39 | 434.71 |
| 02/15/2001 | 432.79 | 434.71 | 430.39 | 433.75 |
| 02/16/2001 | 431.83 | 435.67 | 431.83 | 435.67 |
| 02/19/2001 | 434.23 | 441.91 | 434.23 | 441.91 |
| 02/20/2001 | 440.47 | 442.86 | 439.51 | 440.95 |
| 02/21/2001 | 441.43 | 450.54 | 439.51 | 450.54 |
| 02/22/2001 | 448.14 | 452.46 | 446.22 | 448.14 |
| 02/23/2001 | 441.91 | 451.02 | 441.91 | 448.62 |
| 02/26/2001 | 450.54 | 450.54 | 443.82 | 444.3 |
| 02/27/2001 | 443.34 | 445.26 | 441.43 | 441.91 |
| 02/28/2001 | 441.91 | 444.78 | 440.95 | 441.43 |
| 03/01/2001 | 443.82 | 444.3 | 440.95 | 444.3 |
| 03/02/2001 | 445.26 | 445.26 | 440.95 | 443.82 |
| 03/05/2001 | 441.43 | 443.34 | 440.47 | 442.86 |
| 03/06/2001 | 441.91 | 444.3 | 441.43 | 443.34 |
| 03/07/2001 | 441.43 | 443.82 | 439.99 | 442.86 |
| 03/08/2001 | 445.26 | 445.26 | 440.47 | 440.95 |
| 03/09/2001 | 440.95 | 445.26 | 439.99 | 443.34 |
| 03/12/2001 | 442.38 | 443.34 | 439.99 | 442.86 |
| 03/13/2001 | 439.51 | 442.38 | 439.51 | 441.91 |
| 03/14/2001 | 439.99 | 443.34 | 433.75 | 438.07 |
| 03/15/2001 | 439.51 | 439.51 | 433.75 | 438.55 |
| 03/16/2001 | 438.55 | 439.03 | 435.67 | 437.11 |
| 03/19/2001 | 435.67 | 436.15 | 429.91 | 434.71 |
| 03/20/2001 | 433.75 | 436.63 | 428.95 | 430.87 |
| 03/21/2001 | 428.95 | 430.87 | 424.63 | 427.51 |
| 03/22/2001 | 424.15 | 427.03 | 416 | 420.31 |
| 03/23/2001 | 419.35 | 426.07 | 419.35 | 419.83 |
| 03/26/2001 | 421.27 | 422.23 | 414.08 | 416 |
| 03/27/2001 | 414.56 | 422.23 | 414.56 | 417.43 |
| 03/28/2001 | 420.31 | 420.31 | 415.52 | 417.91 |
| 03/29/2001 | 415.52 | 420.31 | 415.04 | 419.35 |
| 03/30/2001 | 418.39 | 421.75 | 416.48 | 420.31 |
| 04/02/2001 | 418.87 | 420.79 | 414.56 | 417.91 |
| 04/03/2001 | 414.56 | 420.31 | 414.56 | 420.31 |
| 04/04/2001 | 416 | 419.83 | 414.08 | 416.48 |
| 04/05/2001 | 419.35 | 420.31 | 416.48 | 417.91 |
| 04/06/2001 | 419.35 | 419.35 | 413.12 | 413.12 |
| 04/09/2001 | 412.64 | 417.43 | 412.64 | 415.52 |
| 04/10/2001 | 424.15 | 433.75 | 424.15 | 427.99 |
| 04/11/2001 | 434.23 | 436.63 | 431.83 | 434.23 |
| 04/12/2001 | 434.71 | 442.86 | 434.23 | 437.59 |
| 04/13/2001 | 456 | 456 | 456 | 456 |
| 04/16/2001 | 456 | 456 | 456 | 456 |
| 04/17/2001 | 434.71 | 438.07 | 432.79 | 435.67 |
| 04/18/2001 | 437.59 | 437.59 | 432.79 | 434.23 |
| 04/19/2001 | 435.19 | 435.67 | 429.91 | 433.27 |
| 04/20/2001 | 433.75 | 435.19 | 432.31 | 433.75 |
| 04/23/2001 | 434.71 | 436.63 | 432.79 | 432.79 |
| 04/24/2001 | 435.67 | 435.67 | 430.87 | 434.71 |
| 04/25/2001 | 430.39 | 435.19 | 430.39 | 434.71 |
| 04/26/2001 | 432.31 | 433.27 | 428.95 | 432.31 |
| 04/27/2001 | 430.87 | 437.59 | 430.87 | 437.59 |
| 04/30/2001 | 439.03 | 442.86 | 437.59 | 439.51 |
| 05/01/2001 | 458 | 458 | 458 | 458 |
| 05/02/2001 | 443.34 | 443.34 | 438.07 | 438.55 |
| 05/03/2001 | 438.55 | 442.38 | 438.55 | 440.95 |
| 05/04/2001 | 441.91 | 441.91 | 438.07 | 439.51 |
| 05/07/2001 | 442.86 | 444.3 | 437.59 | 438.55 |
| 05/08/2001 | 441.91 | 443.34 | 439.03 | 441.43 |
| 05/09/2001 | 441.43 | 443.82 | 439.99 | 441.43 |
| 05/10/2001 | 438.07 | 447.66 | 438.07 | 443.34 |
| 05/11/2001 | 441.91 | 452.46 | 441.91 | 451.98 |
| 05/14/2001 | 454.38 | 455.82 | 449.58 | 451.5 |
| 05/15/2001 | 451.02 | 453.9 | 449.58 | 453.9 |
| 05/16/2001 | 453.9 | 460.62 | 451.98 | 459.18 |
| 05/17/2001 | 463.5 | 467.33 | 459.66 | 461.1 |
| 05/18/2001 | 461.1 | 464.94 | 460.14 | 462.54 |
| 05/21/2001 | 462.54 | 464.94 | 459.66 | 464.94 |
| 05/22/2001 | 463.98 | 467.81 | 463.5 | 467.81 |
| 05/23/2001 | 461.58 | 467.81 | 461.1 | 463.98 |
| 05/24/2001 | 483.5 | 483.5 | 483.5 | 483.5 |
| 05/25/2001 | 464.46 | 468.77 | 463.5 | 464.46 |
| 05/28/2001 | 463.02 | 466.38 | 463.02 | 464.46 |
| 05/29/2001 | 464.46 | 466.86 | 457.74 | 460.14 |
| 05/30/2001 | 459.66 | 464.46 | 458.7 | 463.5 |
| 05/31/2001 | 463.98 | 465.9 | 460.14 | 463.98 |
| 06/01/2001 | 463.02 | 464.94 | 462.06 | 463.02 |
| 06/04/2001 | 482.5 | 482.5 | 482.5 | 482.5 |
| 06/05/2001 | 463.5 | 465.9 | 462.06 | 463.5 |
| 06/06/2001 | 465.42 | 465.9 | 463.02 | 463.5 |
| 06/07/2001 | 465.9 | 466.38 | 463.98 | 466.38 |
| 06/08/2001 | 465.9 | 467.33 | 463.02 | 464.46 |
| 06/11/2001 | 463.02 | 463.98 | 462.54 | 463.98 |
| 06/12/2001 | 463.5 | 466.86 | 461.58 | 464.46 |
| 06/13/2001 | 465.9 | 469.73 | 463.5 | 469.73 |
| 06/14/2001 | 471.17 | 477.41 | 470.69 | 477.41 |
| 06/15/2001 | 477.89 | 478.37 | 471.65 | 472.13 |
| 06/18/2001 | 474.53 | 474.53 | 469.73 | 470.21 |
| 06/19/2001 | 471.65 | 474.05 | 470.69 | 474.05 |
| 06/20/2001 | 471.65 | 480.77 | 469.25 | 479.81 |
| 06/21/2001 | 479.81 | 479.81 | 475.49 | 477.41 |
| 06/22/2001 | 477.41 | 477.41 | 471.17 | 474.05 |
| 06/25/2001 | 477.41 | 479.81 | 471.17 | 479.81 |
| 06/26/2001 | 478.85 | 478.85 | 475.01 | 477.41 |
| 06/27/2001 | 478.37 | 478.37 | 475.49 | 478.37 |
| 06/28/2001 | 478.37 | 479.81 | 473.09 | 479.81 |
| 06/29/2001 | 473.09 | 478.85 | 473.09 | 478.37 |
| 07/02/2001 | 479.33 | 479.33 | 471.65 | 473.09 |
| 07/03/2001 | 473.09 | 475.97 | 470.21 | 472.61 |
| 07/04/2001 | 473.57 | 475.01 | 471.65 | 473.09 |
| 07/05/2001 | 472.13 | 474.53 | 470.21 | 470.21 |
| 07/06/2001 | 468.77 | 474.05 | 468.29 | 474.05 |
| 07/09/2001 | 475.01 | 477.89 | 471.17 | 474.53 |
| 07/10/2001 | 471.65 | 475.01 | 468.77 | 470.21 |
| 07/11/2001 | 471.17 | 471.17 | 465.42 | 468.29 |
| 07/12/2001 | 472.13 | 472.13 | 466.86 | 470.21 |
| 07/13/2001 | 466.38 | 470.21 | 465.9 | 469.73 |
| 07/16/2001 | 470.21 | 470.21 | 465.42 | 468.77 |
| 07/17/2001 | 466.38 | 471.17 | 466.38 | 470.21 |
| 07/18/2001 | 468.77 | 472.61 | 466.86 | 467.81 |
| 07/19/2001 | 468.29 | 473.09 | 467.33 | 470.21 |
| 07/20/2001 | 470.69 | 470.69 | 468.77 | 470.69 |
| 07/23/2001 | 468.29 | 473.09 | 468.29 | 471.65 |
| 07/24/2001 | 469.25 | 473.09 | 469.25 | 471.65 |
| 07/25/2001 | 470.69 | 473.09 | 469.73 | 471.17 |
| 07/26/2001 | 470.69 | 474.05 | 470.21 | 474.05 |
| 07/27/2001 | 474.05 | 475.01 | 472.13 | 473.57 |
| 07/30/2001 | 474.53 | 475.49 | 472.13 | 475.01 |
| 07/31/2001 | 473.09 | 474.05 | 470.69 | 471.17 |
| 08/01/2001 | 473.09 | 477.89 | 472.13 | 477.89 |
| 08/02/2001 | 475.01 | 478.85 | 474.05 | 475.97 |
| 08/03/2001 | 477.89 | 480.77 | 476.93 | 477.89 |
| 08/06/2001 | 475.97 | 479.33 | 475.01 | 477.41 |
| 08/07/2001 | 478.37 | 478.37 | 474.05 | 475.49 |
| 08/08/2001 | 476.93 | 476.93 | 472.61 | 475.01 |
| 08/09/2001 | 474.05 | 476.93 | 471.17 | 474.05 |
| 08/10/2001 | 474.05 | 476.93 | 471.65 | 472.13 |
| 08/13/2001 | 471.17 | 479.33 | 471.17 | 479.33 |
| 08/14/2001 | 479.33 | 482.69 | 477.41 | 482.69 |
| 08/15/2001 | 482.69 | 484.61 | 480.77 | 484.61 |
| 08/16/2001 | 482.69 | 485.57 | 480.77 | 481.73 |
| 08/17/2001 | 480.77 | 482.69 | 478.85 | 480.77 |
| 08/20/2001 | 479.33 | 481.73 | 475.97 | 478.37 |
| 08/21/2001 | 477.89 | 483.65 | 476.45 | 482.69 |
| 08/22/2001 | 481.73 | 481.73 | 477.89 | 481.73 |
| 08/23/2001 | 480.77 | 482.69 | 478.85 | 479.81 |
| 08/24/2001 | 478.37 | 481.73 | 478.37 | 479.81 |
| 08/27/2001 | 478.85 | 480.77 | 476.93 | 479.33 |
| 08/28/2001 | 479.33 | 479.81 | 476.93 | 478.85 |
| 08/29/2001 | 479.81 | 481.73 | 477.41 | 480.77 |
| 08/30/2001 | 478.37 | 484.61 | 478.37 | 483.65 |
| 08/31/2001 | 481.73 | 491.33 | 480.77 | 491.33 |
| 09/03/2001 | 485.57 | 494.2 | 482.69 | 482.69 |
| 09/04/2001 | 485.57 | 491.33 | 484.61 | 491.33 |
| 09/05/2001 | 487.49 | 491.33 | 486.53 | 491.33 |
| 09/06/2001 | 489.41 | 493.24 | 488.45 | 492.29 |
| 09/07/2001 | 490.37 | 491.33 | 483.65 | 484.61 |
| 09/10/2001 | 481.73 | 485.57 | 478.85 | 485.57 |
| 09/11/2001 | 487.49 | 488.45 | 468.29 | 472.13 |
| 09/12/2001 | 471.17 | 475.01 | 464.46 | 470.21 |
| 09/13/2001 | 470.21 | 484.61 | 470.21 | 477.89 |
| 09/14/2001 | 477.89 | 479.81 | 465.42 | 469.25 |
| 09/17/2001 | 468.29 | 476.93 | 457.74 | 476.93 |
| 09/18/2001 | 470.69 | 475.01 | 461.58 | 466.38 |
| 09/19/2001 | 461.58 | 477.41 | 460.62 | 470.69 |
| 09/20/2001 | 473.09 | 475.01 | 455.82 | 464.94 |
| 09/21/2001 | 460.14 | 466.86 | 450.06 | 466.86 |
| 09/24/2001 | 466.86 | 469.25 | 460.62 | 464.94 |
| 09/25/2001 | 460.62 | 467.33 | 427.99 | 453.9 |
| 09/26/2001 | 452.94 | 460.62 | 448.14 | 459.66 |
| 09/27/2001 | 455.82 | 458.7 | 447.18 | 448.62 |
| 09/28/2001 | 446.22 | 470.21 | 446.22 | 467.33 |
| 10/01/2001 | 457.26 | 474.05 | 457.26 | 470.21 |
| 10/02/2001 | 470.21 | 474.53 | 467.33 | 474.05 |
| 10/03/2001 | 470.21 | 474.05 | 463.5 | 471.17 |
| 10/04/2001 | 470.21 | 475.01 | 467.33 | 468.77 |
| 10/05/2001 | 470.21 | 475.01 | 467.33 | 468.29 |
| 10/08/2001 | 470.21 | 476.93 | 464.46 | 472.61 |
| 10/09/2001 | 470.69 | 471.65 | 450.54 | 467.33 |
| 10/10/2001 | 468.29 | 469.73 | 463.02 | 466.86 |
| 10/11/2001 | 467.81 | 469.73 | 460.14 | 463.98 |
| 10/12/2001 | 465.9 | 465.9 | 459.18 | 463.02 |
| 10/15/2001 | 460.62 | 475.97 | 458.7 | 470.69 |
| 10/16/2001 | 473.09 | 478.85 | 470.69 | 475.97 |
| 10/17/2001 | 475.01 | 481.73 | 472.13 | 476.45 |
| 10/18/2001 | 474.53 | 478.85 | 471.65 | 478.85 |
| 10/19/2001 | 479.81 | 482.69 | 476.93 | 480.77 |
| 10/22/2001 | 482.69 | 485.57 | 480.77 | 481.73 |
| 10/23/2001 | 482.69 | 486.53 | 478.37 | 480.77 |
| 10/24/2001 | 480.77 | 481.73 | 475.49 | 478.37 |
| 10/25/2001 | 479.33 | 480.77 | 473.09 | 475.01 |
| 10/26/2001 | 474.05 | 477.41 | 474.05 | 475.97 |
| 10/29/2001 | 476.93 | 476.93 | 472.13 | 474.05 |
| 10/30/2001 | 475.01 | 481.73 | 473.57 | 478.85 |
| 10/31/2001 | 476.45 | 487.49 | 476.45 | 479.81 |
| 11/01/2001 | 477.89 | 481.73 | 477.89 | 480.77 |
| 11/02/2001 | 479.81 | 482.69 | 477.89 | 480.77 |
| 11/05/2001 | 481.73 | 484.61 | 477.41 | 480.77 |
| 11/06/2001 | 481.73 | 483.65 | 476.45 | 477.89 |
| 11/07/2001 | 479.81 | 483.65 | 477.89 | 483.65 |
| 11/08/2001 | 482.69 | 484.61 | 479.81 | 479.81 |
| 11/09/2001 | 479.81 | 480.77 | 477.89 | 479.33 |
| 11/12/2001 | 479.81 | 483.65 | 477.89 | 479.81 |
| 11/13/2001 | 479.81 | 485.57 | 479.81 | 482.69 |
| 11/14/2001 | 480.77 | 484.61 | 480.77 | 483.65 |
| 11/15/2001 | 482.69 | 492.29 | 481.73 | 491.33 |
| 11/16/2001 | 492.29 | 495.16 | 491.33 | 495.16 |
| 11/19/2001 | 493.24 | 497.08 | 490.37 | 490.37 |
| 11/20/2001 | 493.24 | 493.24 | 487.49 | 487.49 |
| 11/21/2001 | 489.41 | 489.41 | 482.69 | 484.61 |
| 11/22/2001 | 485.57 | 489.41 | 482.69 | 489.41 |
| 11/23/2001 | 490.37 | 490.37 | 484.61 | 485.57 |
| 11/26/2001 | 484.61 | 489.41 | 483.65 | 485.57 |
| 11/27/2001 | 488.45 | 488.45 | 484.61 | 486.53 |
| 11/28/2001 | 484.61 | 486.53 | 478.85 | 478.85 |
| 11/29/2001 | 478.85 | 483.65 | 476.45 | 483.65 |
| 11/30/2001 | 483.65 | 486.53 | 479.81 | 484.61 |
| 12/03/2001 | 485.57 | 489.41 | 483.65 | 488.45 |
| 12/04/2001 | 486.53 | 499.96 | 486.53 | 492.29 |
| 12/05/2001 | 492.29 | 496.12 | 487.49 | 488.45 |
| 12/06/2001 | 488.45 | 491.33 | 484.61 | 490.37 |
| 12/07/2001 | 491.33 | 491.33 | 477.89 | 482.69 |
| 12/10/2001 | 483.65 | 483.65 | 468.29 | 471.17 |
| 12/11/2001 | 470.21 | 479.81 | 470.21 | 476.93 |
| 12/12/2001 | 478.37 | 478.37 | 475.01 | 476.93 |
| 12/13/2001 | 476.45 | 476.93 | 474.05 | 475.97 |
| 12/14/2001 | 476.45 | 476.45 | 471.17 | 472.13 |
| 12/17/2001 | 474.05 | 482.69 | 472.13 | 481.73 |
| 12/18/2001 | 484.61 | 488.45 | 478.85 | 484.61 |
| 12/19/2001 | 487.49 | 487.49 | 477.89 | 478.37 |
| 12/20/2001 | 479.81 | 484.61 | 477.41 | 481.73 |
| 12/21/2001 | 483.65 | 489.41 | 481.73 | 484.61 |
| 12/24/2001 | 505 | 505 | 505 | 505 |
| 12/25/2001 | 505 | 505 | 505 | 505 |
| 12/26/2001 | 505 | 505 | 505 | 505 |
| 12/27/2001 | 488.45 | 490.37 | 482.69 | 487.49 |
| 12/28/2001 | 487.49 | 492.29 | 482.69 | 485.57 |
| 12/31/2001 | 506 | 506 | 506 | 506 |