Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Givaudan S.A. logo
GIVN.SW
Givaudan S.A.
13:12:19
3242 Fr
0.0000 (%0.00)
Previous Close: 3193
Day Low₺3217
Day High₺3269
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GIVN.SW: Givaudan S.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 759.4617
CLOSE 759.5789

Low

LOW 698.6

High

HIGH 882.5
DATEOPENHIGHLOWCLOSE
01/03/2005724.51726.43716.84721.15
01/04/2005724.03726.43718.76724.03
01/05/2005728.83732.67724.51728.83
01/06/2005732.19737.47727.39732.19
01/07/2005737.95741.79731.71737.95
01/10/2005729.79734.59725.47729.79
01/11/2005727.39733.15723.55727.39
01/12/2005717.8726.91715.88717.8
01/13/2005719.24724.99717.32719.24
01/14/2005733.63738.91716.84733.63
01/17/2005734.59738.91729.79734.59
01/18/2005733.15734.11728.35733.15
01/19/2005731.23736.51731.23731.23
01/20/2005732.67736.03726.43732.67
01/21/2005725.47734.59724.51725.47
01/24/2005724.51727.39715.88720.67
01/25/2005718.76728.35718.28726.43
01/26/2005723.55733.15723.55733.15
01/27/2005735.07738.91732.19736.03
01/28/2005738.43738.91719.72723.55
01/31/2005728.35733.15719.24719.72
02/01/2005724.51733.63720.19727.39
02/02/2005731.71739.87729.31739.87
02/03/2005738.43751.38738.43751.38
02/04/2005752.82762.9750.42760.98
02/07/2005760.02760.98754.74758.58
02/08/2005760.02761.94746.58754.26
02/09/2005753.78772.97750.9769.14
02/10/2005771.53772.49761.94767.7
02/11/2005767.7772.49764.82770.57
02/14/2005770.1770.57759.54765.3
02/15/2005766.74772.97764.82772.97
02/16/2005772.49775.85766.74774.41
02/17/2005774.41777.29767.22772.01
02/18/2005773.45773.93768.18771.53
02/21/2005772.97772.97768.18769.62
02/22/2005769.14772.01765.78770.1
02/23/2005761.94765.3750.9750.9
02/24/2005750.9763.86743.71757.14
02/25/2005758.1767.7752.82754.26
02/28/2005753.3754.74747.54751.38
03/01/2005743.71759.06738.91754.26
03/02/2005753.3758.1747.54749.46
03/03/2005749.46754.26747.06747.54
03/04/2005747.54752.82743.71749.94
03/07/2005749.46750.9743.71748.5
03/08/2005749.46749.46743.23745.62
03/09/2005748.5748.5743.71745.14
03/10/2005741.79746.58738.91738.91
03/11/2005740.83747.06739.39745.62
03/14/2005746.58748.02741.79744.67
03/15/2005745.62747.06740.35744.19
03/16/2005744.19744.19735.07736.99
03/17/2005738.91740.83736.51736.51
03/18/2005734.59738.91734.59736.03
03/21/2005735.07738.91734.11735.07
03/22/2005736.03747.06734.11739.39
03/23/2005736.51743.71732.67734.11
03/24/2005736.99741.31725.47725.47
03/25/2005756756756756
03/28/2005756756756756
03/29/2005726.91744.19726.91742.27
03/30/2005740.83744.67738.91740.35
03/31/2005743.71743.71734.11736.99
04/01/2005735.55741.79735.55738.91
04/04/2005738.91745.62736.99744.19
04/05/2005744.19744.67739.87744.67
04/06/2005741.31747.06735.07747.06
04/07/2005748.5748.5735.07738.91
04/08/2005729.31729.31718.28724.03
04/11/2005719.72731.23718.28730.27
04/12/2005729.31736.51724.51730.75
04/13/2005732.19736.03729.79730.75
04/14/2005730.27734.11718.76727.87
04/15/2005729.31734.11721.63721.63
04/18/2005717.8722.11711.08712.04
04/19/2005716.36719.72713717.32
04/20/2005719.72722.11712.52712.52
04/21/2005711.56718.76710.6710.6
04/22/2005715.4722.11711.08722.11
04/25/2005719.72725.95719.72725.47
04/26/2005725.47725.95721.15725.47
04/27/2005723.55730.75721.15725.47
04/28/2005724.99724.99717.32721.15
04/29/2005719.24720.67710.12719.72
05/02/2005708.2709.16703.88705.8
05/03/2005707.72708.2699.08700.04
05/04/2005701.48704.84698.6703.4
05/05/2005733733733733
05/06/2005706.76711.08704.36711.08
05/09/2005711.08718.76707.72715.4
05/10/2005717.8724.51709.16712.04
05/11/2005712.04715.4706.28710.12
05/12/2005709.64714.92708.68711.56
05/13/2005708.68718.28705.32708.68
05/16/2005738.5738.5738.5738.5
05/17/2005710.12716.36705.32715.4
05/18/2005718.76719.24713.48717.32
05/19/2005721.15727.87716.84724.51
05/20/2005726.43729.31721.15729.31
05/23/2005731.23737.47723.07726.91
05/24/2005724.99724.99716.36718.76
05/25/2005720.67720.67714.92720.67
05/26/2005718.28724.03718.28720.67
05/27/2005719.72719.72713.48715.88
05/30/2005713.48717.8709.64716.84
05/31/2005713.48717.8711.08713.48
06/01/2005713.96723.07713.48720.19
06/02/2005719.72720.19715.4717.32
06/03/2005717.8723.07713.96714.92
06/06/2005716.36718.76710.12713.48
06/07/2005716.84716.84711.56715.4
06/08/2005712.04717.8712.04714.92
06/09/2005715.88720.19711.56715.88
06/10/2005713.96725.47713.96724.03
06/13/2005724.51728.35724.03725.47
06/14/2005725.95727.87720.19722.11
06/15/2005726.43726.43717.8718.76
06/16/2005721.63724.51716.36718.76
06/17/2005718.28721.63714.92717.8
06/20/2005716.36719.72712.52714.92
06/21/2005716.84718.76713.96715.88
06/22/2005713718.28713714.44
06/23/2005716.84721.15715.4717.32
06/24/2005714.92717.8711.08713.48
06/27/2005712.04715.88707.24709.64
06/28/2005713.48716.84710.6713.96
06/29/2005716.84722.11713.48716.36
06/30/2005718.28720.19713715.4
07/01/2005711.08718.76711.08718.76
07/04/2005719.72722.59716.84719.24
07/05/2005721.15721.15711.08713
07/06/2005713.96720.67713.96718.28
07/07/2005720.19720.19705.8716.36
07/08/2005721.15722.59716.36718.76
07/11/2005722.59722.59714.44719.24
07/12/2005716.36723.07716.36721.15
07/13/2005720.19728.35719.72726.43
07/14/2005729.31742.75728.35739.39
07/15/2005742.27742.75736.51738.43
07/18/2005738.43740.83734.11736.03
07/19/2005735.55760.02735.07757.62
07/20/2005754.74761.46749.94753.78
07/21/2005755.7757.62749.46751.86
07/22/2005751.38755.22750.42751.86
07/25/2005750.42753.78747.06748.98
07/26/2005746.58749.94741.31746.58
07/27/2005751.86752.82738.91741.79
07/28/2005742.75748.5737.95744.67
07/29/2005740.83746.1740.35741.79
08/01/2005778780771.5772
08/02/2005739.87745.14734.59744.67
08/03/2005741.79746.1740.83742.75
08/04/2005744.67756.66737.47750.9
08/05/2005751.38752.34747.06751.38
08/08/2005751.38753.3745.62748.02
08/09/2005760.02804.16757.14798.88
08/10/2005796.48807.52792.65805.12
08/11/2005801.28802.24792.65795.52
08/12/2005796797.92784.01787.85
08/15/2005784.49791.69782.09782.57
08/16/2005777.77784.01774.89776.81
08/17/2005772.97775.85770.57772.49
08/18/2005772.49782.57770.57779.21
08/19/2005778.73782.09771.05773.45
08/22/2005775.37778.73770.57776.33
08/23/2005779.21779.21768.18770.1
08/24/2005772.01774.41766.26771.53
08/25/2005762.9775.37762.9767.7
08/26/2005770.57777.29764.82765.78
08/29/2005760.98768.18755.7766.74
08/30/2005768.18770.1764.34765.78
08/31/2005764.82782.09764.82770.1
09/01/2005776.33784.97774.89781.61
09/02/2005782.09794.09779.69787.85
09/05/2005789.29792.17781.61783.05
09/06/2005782.57782.57771.53779.21
09/07/2005780.17784.01774.89782.09
09/08/2005784.01784.49778.73782.09
09/09/2005786.41786.89780.65785.93
09/12/2005788.33789.29784.49786.89
09/13/2005789.29790.25780.17782.09
09/14/2005781.13784.01768.66784.01
09/15/2005785.45789.29782.09789.29
09/16/2005791.69792.65781.13785.45
09/19/2005779.21787.85776.33780.65
09/20/2005784.97785.45780.65782.09
09/21/2005777.29782.57777.29781.13
09/22/2005781.61783.05767.7771.05
09/23/2005771.53779.69771.53776.33
09/26/2005782.09784.01774.89780.17
09/27/2005776.33784.49772.49775.85
09/28/2005781.13791.69772.49788.81
09/29/2005787.85791.21778.73780.17
09/30/2005783.05795.52783.05795.52
10/03/2005796.48802.72791.69798.4
10/04/2005802.24805.6796799.36
10/05/2005798.88798.88789.77793.13
10/06/2005786.89804.64782.57800.32
10/07/2005801.28843.51791.69817.6
10/10/2005818.08828.63807.04807.04
10/11/2005800.32804.16798.4798.4
10/12/2005796.48798.4793.13793.13
10/13/2005793.13795.05788.33788.81
10/14/2005796.48796.48786.89788.81
10/17/2005796.48806.08790.73791.21
10/18/2005801.28805.12792.17793.61
10/19/2005785.93793.61784.01788.81
10/20/2005788.81792.65786.89791.21
10/21/2005784.49797.92784.49787.37
10/24/2005785.45794.57784.97788.81
10/25/2005796.48796.48787.85788.33
10/26/2005786.89795.52785.45793.13
10/27/2005793.13796789.77794.57
10/28/2005789.77795.52783.53785.93
10/31/2005790.25802.72788.81797.44
11/01/2005803.68807.04796.96799.36
11/02/2005802.24803.68796.48802.24
11/03/2005804.16812.32797.92809.92
11/04/2005811.84811.84800.8803.2
11/07/2005808.48808.48799.36807.52
11/08/2005810.4819.04807.04809.92
11/09/2005812.32813.76807.52808.48
11/10/2005815.68815.68796.96806.08
11/11/2005808813.28803.2809.92
11/14/2005811.84813.28807.04808.96
11/15/2005813.76815.68805.6808
11/16/2005806.08806.56799.36803.68
11/17/2005803.2810.4801.28807.52
11/18/2005807.04810.4804.16804.64
11/21/2005811.36819.52804.16816.16
11/22/2005815.68815.68806.08808.48
11/23/2005813.76819.52808810.88
11/24/2005810.88815.68802.72804.16
11/25/2005803.2810.4803.2806.08
11/28/2005810.88810.88798.88798.88
11/29/2005801.28806.08800.8801.76
11/30/2005797.44814.72797.44803.68
12/01/2005801.28815.68801.28815.2
12/02/2005816.64821.43813.28814.72
12/05/2005815.68815.68806.56813.28
12/06/2005814.72815.2806.08811.36
12/07/2005806.08815.2806.08812.32
12/08/2005806.08813.76804.16811.36
12/09/2005813.28819.52808.96817.12
12/12/2005816.16822.87814.24815.68
12/13/2005817.6817.6811.36813.76
12/14/2005813.76827.67812.8827.19
12/15/2005830.07831.03820.95823.35
12/16/2005828.63843.51825.27835.83
12/19/2005837.75838.71827.19828.63
12/20/2005831.99841.11827.67841.11
12/21/2005844.47844.47834.87841.11
12/22/2005836.79841.11832.47835.83
12/23/2005834.87850.22832.95846.86
12/26/2005882.5882.5882.5882.5
12/27/2005844.47848.78840.63845.91
12/28/2005847.82850.22841.59846.38
12/29/2005852.62854.06848.3852.62
12/30/2005850.22854.54850.22854.54