GIVN.SW: Givaudan S.A. Historical Data

2006 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 959.4242

CLOSE 959.6521

Low

LOW 850.22

High

HIGH 1,126.59

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	890.5	890.5	890.5	890.5
01/03/2006	855.98	863.18	850.22	860.78
01/04/2006	863.66	867.5	854.06	864.62
01/05/2006	867.5	867.5	853.1	860.78
01/06/2006	861.26	861.74	855.02	861.74
01/09/2006	861.74	863.18	856.94	857.9
01/10/2006	858.38	862.7	853.58	859.82
01/11/2006	860.3	879.97	858.86	866.54
01/12/2006	867.5	881.41	867.5	875.65
01/13/2006	874.69	878.53	866.06	873.73
01/16/2006	876.61	885.73	871.81	879.97
01/17/2006	875.65	881.89	868.94	877.57
01/18/2006	873.73	896.76	873.73	887.65
01/19/2006	895.33	896.76	879.97	888.13
01/20/2006	884.29	895.81	882.85	882.85
01/23/2006	875.17	881.41	871.33	878.05
01/24/2006	912	928.5	912	919
01/25/2006	885.73	885.73	869.9	875.65
01/26/2006	877.09	890.05	870.38	887.65
01/27/2006	893.41	899.64	888.61	891.97
01/30/2006	896.29	896.29	880.93	882.85
01/31/2006	882.37	883.33	868.94	872.77
02/01/2006	871.33	894.85	871.33	882.85
02/02/2006	882.85	885.73	880.45	880.45
02/03/2006	878.53	878.53	868.94	874.69
02/06/2006	873.25	882.37	871.33	878.53
02/07/2006	881.41	882.37	865.58	872.77
02/08/2006	872.77	882.37	872.77	876.61
02/09/2006	882.85	890.05	873.25	884.29
02/10/2006	880.93	891.01	877.09	884.29
02/13/2006	880.45	885.25	871.33	877.57
02/14/2006	878.05	882.37	870.38	874.21
02/15/2006	874.21	884.77	873.25	874.69
02/16/2006	876.13	888.13	876.13	884.29
02/17/2006	890.53	915	886.21	904.44
02/20/2006	899.16	908.28	898.2	903.96
02/21/2006	903.96	914.04	902.04	902.04
02/22/2006	904.44	904.92	897.24	902.04
02/23/2006	899.16	905.88	897.24	902.04
02/24/2006	903.96	915.48	900.12	906.36
02/27/2006	908.28	908.28	893.89	898.2
02/28/2006	898.2	905.88	893.41	901.56
03/01/2006	899.16	905.4	897.24	903
03/02/2006	903.96	926.03	903.96	917.88
03/03/2006	921.72	921.72	906.36	911.64
03/06/2006	916.44	921.24	912.12	916.44
03/07/2006	916.92	929.87	913.56	925.55
03/08/2006	927.47	938.99	916.92	921.24
03/09/2006	922.67	934.67	922.19	931.79
03/10/2006	934.19	940.43	929.39	934.67
03/13/2006	939.95	940.43	929.87	933.71
03/14/2006	935.63	948.1	934.19	942.83
03/15/2006	947.62	947.62	931.79	944.75
03/16/2006	940.43	950.98	934.67	945.23
03/17/2006	945.23	950.98	942.35	942.83
03/20/2006	945.23	949.54	941.87	945.23
03/21/2006	949.06	956.74	947.14	950.98
03/22/2006	946.67	954.82	945.23	952.42
03/23/2006	954.34	959.62	950.5	951.94
03/24/2006	951.46	964.42	951.46	957.7
03/27/2006	959.62	966.34	958.18	960.58
03/28/2006	960.58	967.3	960.58	964.42
03/29/2006	969.22	969.22	960.58	962.5
03/30/2006	970.18	970.18	956.74	961.54
03/31/2006	959.62	962.5	949.06	961.54
04/03/2006	966.34	974.01	960.58	969.22
04/04/2006	969.22	973.05	959.62	966.34
04/05/2006	972.1	982.65	969.22	981.69
04/06/2006	987.45	999.92	981.69	996.09
04/07/2006	1,014.32	1,027.75	1,008.56	1,017.2
04/10/2006	1,019.12	1,019.12	982.65	998
04/11/2006	1,000.88	1,017.2	999.92	1,007.6
04/12/2006	992.25	997.05	974.01	991.29
04/13/2006	995.13	995.13	974.97	982.65
04/14/2006	1,024	1,024	1,024	1,024
04/17/2006	1,024	1,024	1,024	1,024
04/18/2006	984.57	984.57	974.01	976.89
04/19/2006	983.61	983.61	969.22	974.01
04/20/2006	977.85	985.53	974.01	977.85
04/21/2006	983.61	1,004.72	978.81	1,002.8
04/24/2006	999.92	1,007.6	993.21	997.05
04/25/2006	1,001.84	1,003.76	987.45	992.25
04/26/2006	997.05	1,000.88	990.33	994.17
04/27/2006	998	1,009.52	990.33	1,007.6
04/28/2006	1,015.28	1,016.24	997.05	998.96
05/01/2006	1,041	1,041	1,041	1,041
05/02/2006	1,002.8	1,012.4	991.29	991.29
05/03/2006	995.13	1,012.4	994.17	999.92
05/04/2006	1,001.84	1,001.84	985.53	995.13
05/05/2006	997.05	1,016.24	997.05	1,013.36
05/08/2006	1,017.2	1,017.2	1,004.72	1,013.36
05/09/2006	1,012.4	1,013.36	1,004.72	1,009.52
05/10/2006	1,009.52	1,015.28	1,004.72	1,014.32
05/11/2006	1,012.4	1,018.16	1,003.76	1,007.6
05/12/2006	1,008.56	1,015.28	995.13	1,000.88
05/15/2006	996.09	1,004.72	972.1	981.69
05/16/2006	978.81	983.61	952.42	969.22
05/17/2006	973.05	975.93	950.98	954.34
05/18/2006	950.98	957.7	926.99	930.83
05/19/2006	926.51	943.79	922.67	928.91
05/22/2006	925.55	938.03	912.12	921.24
05/23/2006	919.8	944.75	919.8	934.19
05/24/2006	930.83	940.43	922.19	931.79
05/25/2006	971	971	971	971
05/26/2006	945.23	969.22	940.91	956.26
05/29/2006	954.34	972.1	952.42	966.34
05/30/2006	974.01	981.69	946.19	949.54
05/31/2006	948.1	954.82	935.63	946.67
06/01/2006	944.27	953.38	932.75	949.06
06/02/2006	957.22	968.26	951.94	956.26
06/05/2006	996.5	996.5	996.5	996.5
06/06/2006	938.99	955.78	935.63	940.43
06/07/2006	944.75	958.66	939.47	952.9
06/08/2006	933.23	947.62	932.27	935.63
06/09/2006	939.47	944.27	927.95	936.11
06/12/2006	931.79	949.54	927.95	932.27
06/13/2006	928.91	928.91	911.64	923.63
06/14/2006	926.51	926.99	910.68	912.6
06/15/2006	915.96	933.71	915.96	923.15
06/16/2006	936.59	938.03	920.76	920.76
06/19/2006	930.83	930.83	916.44	917.4
06/20/2006	911.64	918.36	906.84	916.44
06/21/2006	913.56	915.96	904.92	913.56
06/22/2006	920.76	920.76	910.2	913.08
06/23/2006	908.28	915.48	906.84	913.08
06/26/2006	919.32	920.28	909.24	910.2
06/27/2006	912.6	914.52	907.32	910.2
06/28/2006	909.72	911.16	902.04	905.4
06/29/2006	911.16	918.36	904.92	914.04
06/30/2006	926.51	930.83	917.4	923.63
07/03/2006	922.67	942.35	922.67	938.99
07/04/2006	936.11	939.47	930.83	939.47
07/05/2006	938.51	941.39	925.55	931.79
07/06/2006	930.35	936.59	923.15	930.83
07/07/2006	931.79	938.51	922.67	935.63
07/10/2006	935.63	943.79	928.43	940.91
07/11/2006	935.63	948.1	935.15	941.87
07/12/2006	949.06	950.02	943.79	945.23
07/13/2006	939.47	940.91	930.83	939.95
07/14/2006	932.75	932.75	919.8	927.95
07/17/2006	924.59	934.67	915	925.55
07/18/2006	922.19	924.11	910.68	915.96
07/19/2006	915.48	935.63	912.6	928.91
07/20/2006	931.31	941.87	922.67	939.95
07/21/2006	935.15	938.99	916.44	922.19
07/24/2006	920.28	940.43	920.28	936.59
07/25/2006	935.63	950.02	928.43	939.47
07/26/2006	940.43	951.46	932.75	943.31
07/27/2006	950.02	971.14	947.62	964.42
07/28/2006	964.42	974.01	956.74	964.42
07/31/2006	960.58	977.85	960.58	974.97
08/01/2006	1,016	1,016	1,016	1,016
08/02/2006	976.89	986.49	961.54	978.81
08/03/2006	972.1	980.73	965.38	971.14
08/04/2006	967.3	972.1	931.79	942.35
08/07/2006	940.43	940.43	929.39	939.95
08/08/2006	947.14	947.14	928.43	934.19
08/09/2006	937.07	945.23	931.79	939.95
08/10/2006	934.19	945.23	928.43	933.71
08/11/2006	937.55	953.86	928.91	943.31
08/14/2006	950.02	958.18	946.19	949.06
08/15/2006	950.02	967.3	945.71	960.58
08/16/2006	958.66	964.42	955.78	963.46
08/17/2006	956.74	975.93	956.74	972.1
08/18/2006	974.01	974.01	958.66	963.46
08/21/2006	965.38	973.05	955.3	959.14
08/22/2006	965.38	967.3	955.78	961.54
08/23/2006	966.34	966.34	955.78	959.62
08/24/2006	959.62	974.01	952.9	958.66
08/25/2006	958.18	961.54	950.02	957.7
08/28/2006	955.78	956.74	940.43	951.94
08/29/2006	948.58	965.38	948.1	959.62
08/30/2006	958.66	963.46	954.34	954.82
08/31/2006	959.14	959.14	949.06	952.42
09/01/2006	949.06	966.34	949.06	956.74
09/04/2006	959.62	986.49	958.66	974.01
09/05/2006	977.85	977.85	958.66	962.5
09/06/2006	965.38	967.3	955.78	958.66
09/07/2006	957.7	958.66	947.62	949.06
09/08/2006	954.82	968.26	952.9	954.82
09/11/2006	951.94	958.18	942.83	954.82
09/12/2006	959.62	963.46	950.02	959.62
09/13/2006	959.62	970.18	953.86	961.54
09/14/2006	962.5	964.42	950.98	958.66
09/15/2006	962.5	962.5	954.82	958.66
09/18/2006	960.58	967.3	954.82	958.18
09/19/2006	959.62	967.3	955.78	955.78
09/20/2006	958.66	958.66	941.39	954.82
09/21/2006	956.74	958.18	944.75	956.74
09/22/2006	950.5	953.86	948.1	953.86
09/25/2006	954.34	956.26	948.58	952.9
09/26/2006	954.82	961.54	950.5	956.74
09/27/2006	959.62	965.38	952.9	957.7
09/28/2006	959.62	968.26	955.3	959.62
09/29/2006	964.42	976.89	958.66	960.58
10/02/2006	965.38	987.45	963.46	974.97
10/03/2006	976.89	994.17	972.1	993.21
10/04/2006	997.05	1,007.6	993.21	998.96
10/05/2006	1,000.88	1,007.6	987.45	991.29
10/06/2006	992.25	1,002.8	987.45	990.33
10/09/2006	994.17	996.09	974.01	988.41
10/10/2006	988.41	989.37	980.73	988.41
10/11/2006	985.53	998	972.1	993.21
10/12/2006	996.09	1,001.84	989.37	995.13
10/13/2006	993.21	999.92	982.65	990.33
10/16/2006	993.21	994.17	979.77	992.25
10/17/2006	988.41	991.29	977.85	983.61
10/18/2006	991.29	1,002.8	980.73	997.05
10/19/2006	997.05	1,006.64	991.29	998
10/20/2006	998.96	1,006.64	997.05	998.96
10/23/2006	1,005.68	1,007.6	988.41	1,007.6
10/24/2006	1,006.64	1,006.64	996.09	1,000.88
10/25/2006	1,002.8	1,009.52	998	1,003.76
10/26/2006	1,007.6	1,014.32	1,002.8	1,005.68
10/27/2006	1,004.72	1,007.6	994.17	1,000.88
10/30/2006	997.05	1,007.6	982.65	1,001.84
10/31/2006	1,003.76	1,005.68	986.49	988.41
11/01/2006	985.53	994.17	983.61	989.37
11/02/2006	983.61	989.37	978.81	984.57
11/03/2006	983.61	983.61	969.22	976.89
11/06/2006	974.97	983.61	971.14	980.73
11/07/2006	983.61	994.17	978.81	990.33
11/08/2006	992.25	996.09	984.57	987.45
11/09/2006	990.33	993.21	983.61	988.41
11/10/2006	992.25	992.25	969.22	978.81
11/13/2006	980.73	987.45	968.26	974.01
11/14/2006	979.77	986.49	970.18	981.69
11/15/2006	980.73	994.17	980.73	990.33
11/16/2006	992.25	998.96	987.45	998
11/17/2006	998	1,000.88	981.69	991.29
11/20/2006	985.53	990.33	979.77	989.37
11/21/2006	993.21	996.09	981.69	986.49
11/22/2006	992.25	1,057.5	988.41	1,026.79
11/23/2006	1,032.55	1,057.5	1,032.55	1,050.78
11/24/2006	1,050.78	1,050.78	1,031.59	1,033.51
11/27/2006	1,036.39	1,041.19	1,026.79	1,036.39
11/28/2006	1,027.75	1,039.27	1,007.6	1,007.6
11/29/2006	1,007.6	1,043.11	1,006.64	1,039.27
11/30/2006	1,037.35	1,040.23	1,026.79	1,029.67
12/01/2006	1,036.39	1,047.91	1,030.63	1,040.23
12/04/2006	1,044.07	1,048.86	1,035.43	1,045.03
12/05/2006	1,041.19	1,045.99	1,029.67	1,036.39
12/06/2006	1,034.47	1,041.19	1,032.55	1,041.19
12/07/2006	1,033.51	1,053.66	1,032.55	1,053.66
12/08/2006	1,045.99	1,049.82	1,037.35	1,047.91
12/11/2006	1,054.62	1,054.62	1,046.95	1,046.95
12/12/2006	1,042.15	1,059.42	1,042.15	1,055.58
12/13/2006	1,064.22	1,126.59	1,064.22	1,094.93
12/14/2006	1,093.97	1,112.2	1,077.65	1,089.17
12/15/2006	1,092.05	1,117.96	1,090.13	1,113.16
12/18/2006	1,115.08	1,122.76	1,102.6	1,115.08
12/19/2006	1,093.01	1,125.63	1,075.73	1,096.85
12/20/2006	1,098.76	1,117.96	1,098.76	1,098.76
12/21/2006	1,086.29	1,102.6	1,080.53	1,087.25
12/22/2006	1,079.57	1,098.76	1,079.57	1,082.45
12/27/2006	1,084.37	1,099.72	1,082.45	1,089.17
12/28/2006	1,093.01	1,093.01	1,080.53	1,084.37
12/29/2006	1,079.57	1,089.17	1,070.94	1,082.45

Menu

Create your free account now!

GIVN.SW: Givaudan S.A. Historical Data

2006 Historical Chart

Average

Low

High