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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 899.8056
CLOSE 899.5836
Low
LOW 681.33
High
HIGH 1,100.68
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2008 | 1,055.58 | 1,063.26 | 1,027.75 | 1,029.67 |
| 01/04/2008 | 1,035.43 | 1,041.19 | 1,029.67 | 1,034.47 |
| 01/07/2008 | 1,028.71 | 1,036.39 | 995.13 | 1,006.64 |
| 01/08/2008 | 1,005.68 | 1,046.95 | 1,005.68 | 1,029.67 |
| 01/09/2008 | 1,020.08 | 1,055.58 | 1,017.2 | 1,045.99 |
| 01/10/2008 | 1,050.78 | 1,100.68 | 1,046.95 | 1,100.68 |
| 01/11/2008 | 1,099.72 | 1,099.72 | 1,064.22 | 1,064.22 |
| 01/14/2008 | 1,055.58 | 1,064.22 | 1,046.95 | 1,050.78 |
| 01/15/2008 | 1,046.95 | 1,060.38 | 1,021.04 | 1,024.87 |
| 01/16/2008 | 1,013.36 | 1,039.27 | 1,000.88 | 1,004.72 |
| 01/17/2008 | 1,014.32 | 1,032.55 | 1,009.52 | 1,011.44 |
| 01/18/2008 | 991.29 | 1,027.75 | 991.29 | 994.17 |
| 01/21/2008 | 988.41 | 988.41 | 933.71 | 936.59 |
| 01/22/2008 | 919.32 | 975.93 | 903.96 | 964.42 |
| 01/23/2008 | 978.81 | 978.81 | 933.71 | 958.18 |
| 01/24/2008 | 965.38 | 986.49 | 961.54 | 982.65 |
| 01/25/2008 | 996.09 | 1,018.16 | 988.41 | 997.05 |
| 01/28/2008 | 984.57 | 997.05 | 966.34 | 983.61 |
| 01/29/2008 | 978.81 | 1,022 | 978.81 | 1,013.36 |
| 01/30/2008 | 1,010.48 | 1,025.83 | 1,005.68 | 1,014.32 |
| 01/31/2008 | 1,019.12 | 1,024.87 | 983.61 | 1,017.2 |
| 02/01/2008 | 1,026.79 | 1,026.79 | 998.96 | 1,019.12 |
| 02/04/2008 | 1,022 | 1,027.75 | 1,013.36 | 1,020.08 |
| 02/05/2008 | 1,019.12 | 1,022.95 | 989.37 | 994.17 |
| 02/06/2008 | 993.21 | 1,004.72 | 985.53 | 999.92 |
| 02/07/2008 | 978.81 | 978.81 | 928.43 | 944.75 |
| 02/08/2008 | 954.82 | 957.7 | 941.87 | 953.38 |
| 02/11/2008 | 943.31 | 959.62 | 943.31 | 950.98 |
| 02/12/2008 | 951.94 | 958.66 | 929.87 | 950.02 |
| 02/13/2008 | 950.02 | 961.54 | 940.43 | 959.62 |
| 02/14/2008 | 965.38 | 994.17 | 965.38 | 985.53 |
| 02/15/2008 | 980.73 | 997.05 | 974.01 | 978.81 |
| 02/18/2008 | 972.1 | 983.61 | 962.5 | 967.3 |
| 02/19/2008 | 940.43 | 977.85 | 916.44 | 974.97 |
| 02/20/2008 | 973.05 | 994.17 | 964.42 | 989.37 |
| 02/21/2008 | 992.25 | 995.13 | 968.26 | 974.97 |
| 02/22/2008 | 976.89 | 984.57 | 959.62 | 965.38 |
| 02/25/2008 | 976.89 | 984.57 | 971.14 | 974.01 |
| 02/26/2008 | 974.01 | 1,006.64 | 974.01 | 1,006.64 |
| 02/27/2008 | 1,007.6 | 1,014.32 | 999.92 | 1,012.4 |
| 02/28/2008 | 1,012.4 | 1,021.04 | 1,004.72 | 1,010.48 |
| 02/29/2008 | 1,005.68 | 1,010.48 | 994.17 | 1,006.64 |
| 03/03/2008 | 994.17 | 998 | 976.89 | 983.61 |
| 03/04/2008 | 979.77 | 987.45 | 965.38 | 974.01 |
| 03/05/2008 | 979.77 | 1,002.8 | 973.05 | 987.45 |
| 03/06/2008 | 988.41 | 1,001.84 | 979.77 | 985.53 |
| 03/07/2008 | 965.38 | 975.93 | 959.62 | 965.38 |
| 03/10/2008 | 960.58 | 964.42 | 948.58 | 956.74 |
| 03/11/2008 | 956.74 | 959.62 | 944.27 | 955.78 |
| 03/12/2008 | 964.42 | 976.89 | 956.74 | 973.05 |
| 03/13/2008 | 960.58 | 969.22 | 949.06 | 957.22 |
| 03/14/2008 | 955.3 | 973.05 | 951.94 | 959.62 |
| 03/17/2008 | 945.23 | 953.38 | 923.15 | 928.91 |
| 03/18/2008 | 926.03 | 951.94 | 926.03 | 940.43 |
| 03/19/2008 | 950.5 | 957.7 | 935.63 | 951.94 |
| 03/20/2008 | 929.87 | 973.05 | 928.91 | 952.9 |
| 03/25/2008 | 975.93 | 975.93 | 952.9 | 959.62 |
| 03/26/2008 | 959.62 | 969.22 | 952.9 | 960.58 |
| 03/27/2008 | 957.7 | 964.42 | 946.67 | 955.3 |
| 03/28/2008 | 955.78 | 958.18 | 947.14 | 950.02 |
| 03/31/2008 | 938.03 | 952.42 | 927.47 | 942.83 |
| 04/01/2008 | 936.59 | 991.29 | 936.59 | 981.69 |
| 04/02/2008 | 992.25 | 992.25 | 970.18 | 983.61 |
| 04/03/2008 | 983.61 | 990.33 | 972.1 | 976.89 |
| 04/04/2008 | 976.89 | 991.29 | 966.34 | 988.41 |
| 04/07/2008 | 995.13 | 1,004.72 | 983.61 | 994.17 |
| 04/08/2008 | 992.25 | 1,004.72 | 980.73 | 1,000.88 |
| 04/09/2008 | 993.21 | 1,019.12 | 992.25 | 1,015.28 |
| 04/10/2008 | 1,016.24 | 1,021.04 | 997.05 | 1,018.16 |
| 04/11/2008 | 998 | 1,025.83 | 992.25 | 994.17 |
| 04/14/2008 | 988.41 | 991.29 | 974.97 | 980.73 |
| 04/15/2008 | 988.41 | 997.05 | 978.81 | 993.21 |
| 04/16/2008 | 1,000.88 | 1,011.44 | 994.17 | 1,003.76 |
| 04/17/2008 | 1,007.6 | 1,013.36 | 987.45 | 989.37 |
| 04/18/2008 | 996.09 | 999.92 | 980.73 | 996.09 |
| 04/21/2008 | 998 | 1,001.84 | 983.61 | 989.37 |
| 04/22/2008 | 988.41 | 1,009.52 | 988.41 | 1,002.8 |
| 04/23/2008 | 1,006.64 | 1,012.4 | 998.96 | 1,004.72 |
| 04/24/2008 | 998 | 1,005.68 | 985.53 | 995.13 |
| 04/25/2008 | 1,001.84 | 1,012.4 | 988.41 | 1,001.84 |
| 04/28/2008 | 1,002.8 | 1,015.28 | 1,002.8 | 1,003.76 |
| 04/29/2008 | 996.09 | 1,005.68 | 987.45 | 992.25 |
| 04/30/2008 | 995.13 | 1,014.32 | 987.45 | 1,009.52 |
| 05/02/2008 | 1,013.36 | 1,016.24 | 967.3 | 974.97 |
| 05/05/2008 | 979.77 | 987.45 | 974.01 | 978.81 |
| 05/06/2008 | 964.42 | 977.85 | 935.63 | 950.98 |
| 05/07/2008 | 947.62 | 963.46 | 944.27 | 959.62 |
| 05/08/2008 | 948.1 | 971.14 | 948.1 | 965.38 |
| 05/09/2008 | 951.46 | 963.46 | 950.02 | 955.78 |
| 05/13/2008 | 958.18 | 979.77 | 953.86 | 974.01 |
| 05/14/2008 | 974.97 | 986.49 | 960.58 | 967.3 |
| 05/15/2008 | 961.54 | 967.3 | 952.9 | 958.66 |
| 05/16/2008 | 975.93 | 976.89 | 963.46 | 973.05 |
| 05/19/2008 | 974.97 | 981.69 | 970.18 | 976.89 |
| 05/20/2008 | 968.26 | 976.89 | 960.58 | 963.46 |
| 05/21/2008 | 963.46 | 969.22 | 951.46 | 956.74 |
| 05/22/2008 | 952.9 | 959.14 | 945.23 | 954.82 |
| 05/23/2008 | 954.82 | 959.62 | 952.42 | 955.78 |
| 05/26/2008 | 952.42 | 960.58 | 952.42 | 954.82 |
| 05/27/2008 | 957.7 | 960.58 | 952.9 | 957.22 |
| 05/28/2008 | 959.14 | 974.97 | 953.86 | 968.26 |
| 05/29/2008 | 968.26 | 977.85 | 966.34 | 977.85 |
| 05/30/2008 | 973.05 | 980.73 | 965.38 | 969.22 |
| 06/02/2008 | 966.34 | 981.69 | 960.58 | 964.42 |
| 06/03/2008 | 960.58 | 976.89 | 960.58 | 974.01 |
| 06/04/2008 | 974.01 | 975.93 | 962.5 | 974.01 |
| 06/05/2008 | 992.25 | 1,021.04 | 987.45 | 1,007.6 |
| 06/06/2008 | 1,010.48 | 1,012.4 | 983.61 | 988.41 |
| 06/09/2008 | 982.65 | 988.41 | 972.1 | 978.81 |
| 06/10/2008 | 974.01 | 978.81 | 969.22 | 971.14 |
| 06/11/2008 | 969.22 | 978.81 | 959.62 | 960.58 |
| 06/12/2008 | 961.54 | 970.18 | 958.18 | 970.18 |
| 06/13/2008 | 963.46 | 969.22 | 950.98 | 960.58 |
| 06/16/2008 | 959.62 | 962.5 | 952.42 | 954.34 |
| 06/17/2008 | 953.38 | 970.18 | 953.38 | 958.66 |
| 06/18/2008 | 958.66 | 962.5 | 938.03 | 944.27 |
| 06/19/2008 | 935.63 | 943.31 | 929.87 | 936.59 |
| 06/20/2008 | 931.79 | 941.39 | 908.28 | 911.64 |
| 06/23/2008 | 895.81 | 918.36 | 893.41 | 900.12 |
| 06/24/2008 | 897.72 | 903 | 877.09 | 888.61 |
| 06/25/2008 | 887.17 | 907.32 | 874.21 | 901.56 |
| 06/26/2008 | 903.48 | 903.48 | 883.81 | 883.81 |
| 06/27/2008 | 880.45 | 885.25 | 851.18 | 874.21 |
| 06/30/2008 | 870.38 | 876.61 | 855.02 | 876.13 |
| 07/01/2008 | 871.33 | 885.73 | 858.38 | 871.81 |
| 07/02/2008 | 875.17 | 887.17 | 868.46 | 879.97 |
| 07/03/2008 | 868.94 | 876.61 | 843.99 | 867.98 |
| 07/04/2008 | 858.86 | 872.77 | 854.06 | 860.78 |
| 07/07/2008 | 864.62 | 868.46 | 846.38 | 866.06 |
| 07/08/2008 | 849.26 | 856.94 | 844.95 | 854.06 |
| 07/09/2008 | 855.98 | 866.06 | 851.66 | 860.78 |
| 07/10/2008 | 848.3 | 859.34 | 820.95 | 829.11 |
| 07/11/2008 | 831.03 | 838.71 | 819.52 | 832.95 |
| 07/14/2008 | 841.11 | 841.11 | 830.55 | 837.75 |
| 07/15/2008 | 834.87 | 839.67 | 824.31 | 833.91 |
| 07/16/2008 | 828.15 | 838.23 | 801.76 | 833.91 |
| 07/17/2008 | 845.43 | 878.05 | 837.75 | 859.34 |
| 07/18/2008 | 846.86 | 850.22 | 823.83 | 842.55 |
| 07/21/2008 | 844.47 | 863.66 | 835.35 | 857.9 |
| 07/22/2008 | 855.5 | 867.5 | 848.3 | 866.54 |
| 07/23/2008 | 879.97 | 880.93 | 869.9 | 875.65 |
| 07/24/2008 | 880.45 | 880.45 | 866.06 | 871.81 |
| 07/25/2008 | 864.14 | 872.77 | 852.14 | 863.66 |
| 07/28/2008 | 863.66 | 872.77 | 850.22 | 859.34 |
| 07/29/2008 | 848.3 | 861.74 | 835.83 | 839.67 |
| 07/30/2008 | 846.38 | 853.1 | 828.15 | 836.31 |
| 07/31/2008 | 838.71 | 845.43 | 808.48 | 821.91 |
| 08/04/2008 | 844.47 | 844.47 | 823.83 | 842.07 |
| 08/05/2008 | 841.11 | 865.58 | 830.07 | 847.34 |
| 08/06/2008 | 844.47 | 858.38 | 834.87 | 852.62 |
| 08/07/2008 | 857.42 | 857.42 | 831.03 | 844.95 |
| 08/08/2008 | 836.79 | 845.91 | 833.43 | 838.71 |
| 08/11/2008 | 835.35 | 863.18 | 834.87 | 857.42 |
| 08/12/2008 | 857.42 | 870.38 | 850.7 | 863.66 |
| 08/13/2008 | 854.06 | 864.62 | 840.63 | 849.26 |
| 08/14/2008 | 856.46 | 856.46 | 839.19 | 845.43 |
| 08/15/2008 | 853.1 | 857.42 | 840.63 | 850.7 |
| 08/18/2008 | 849.26 | 857.42 | 842.55 | 853.58 |
| 08/19/2008 | 844.47 | 852.14 | 842.55 | 848.3 |
| 08/20/2008 | 849.26 | 855.98 | 840.63 | 849.26 |
| 08/21/2008 | 845.43 | 853.1 | 840.63 | 841.11 |
| 08/22/2008 | 846.38 | 848.78 | 838.71 | 844.47 |
| 08/25/2008 | 846.38 | 855.5 | 840.15 | 849.26 |
| 08/26/2008 | 844.47 | 844.47 | 829.11 | 836.79 |
| 08/27/2008 | 828.63 | 833.43 | 813.76 | 831.03 |
| 08/28/2008 | 833.91 | 863.18 | 816.64 | 860.78 |
| 08/29/2008 | 860.78 | 896.76 | 860.78 | 880.93 |
| 09/01/2008 | 887.65 | 901.56 | 875.65 | 888.13 |
| 09/02/2008 | 884.77 | 904.44 | 882.37 | 897.72 |
| 09/03/2008 | 890.53 | 911.16 | 890.53 | 907.32 |
| 09/04/2008 | 909.72 | 915.96 | 885.73 | 893.41 |
| 09/05/2008 | 883.33 | 887.65 | 866.06 | 882.37 |
| 09/08/2008 | 889.57 | 919.32 | 887.65 | 912.12 |
| 09/09/2008 | 906.36 | 918.36 | 893.41 | 904.44 |
| 09/10/2008 | 899.64 | 915.96 | 895.33 | 907.8 |
| 09/11/2008 | 908.76 | 910.2 | 892.93 | 906.36 |
| 09/12/2008 | 846.86 | 930.35 | 823.83 | 926.99 |
| 09/15/2008 | 914.04 | 921.72 | 876.61 | 905.88 |
| 09/16/2008 | 905.4 | 944.75 | 898.68 | 927.95 |
| 09/17/2008 | 921.24 | 940.43 | 896.29 | 906.84 |
| 09/18/2008 | 911.64 | 935.63 | 898.2 | 906.84 |
| 09/19/2008 | 907.8 | 958.66 | 907.8 | 936.11 |
| 09/22/2008 | 916.44 | 955.78 | 916.44 | 926.03 |
| 09/23/2008 | 926.03 | 943.79 | 917.4 | 920.28 |
| 09/24/2008 | 907.8 | 918.36 | 885.73 | 890.53 |
| 09/25/2008 | 895.33 | 914.52 | 884.77 | 910.68 |
| 09/26/2008 | 908.76 | 915.48 | 893.41 | 908.76 |
| 09/29/2008 | 897.24 | 911.64 | 865.58 | 868.46 |
| 09/30/2008 | 840.15 | 896.76 | 839.67 | 892.93 |
| 10/01/2008 | 893.41 | 900.6 | 875.17 | 884.29 |
| 10/02/2008 | 896.29 | 896.29 | 863.66 | 864.62 |
| 10/03/2008 | 873.25 | 873.25 | 846.38 | 867.98 |
| 10/06/2008 | 863.18 | 867.98 | 830.07 | 854.06 |
| 10/07/2008 | 844.95 | 873.25 | 844.95 | 849.74 |
| 10/08/2008 | 844.47 | 856.94 | 776.33 | 806.08 |
| 10/09/2008 | 815.68 | 827.19 | 776.33 | 784.49 |
| 10/10/2008 | 738.91 | 789.29 | 681.33 | 726.91 |
| 10/13/2008 | 765.78 | 786.89 | 738.91 | 759.54 |
| 10/14/2008 | 786.89 | 814.24 | 786.41 | 801.28 |
| 10/15/2008 | 793.61 | 804.16 | 748.5 | 765.78 |
| 10/16/2008 | 756.18 | 771.05 | 710.12 | 713.48 |
| 10/17/2008 | 734.59 | 753.3 | 725.95 | 743.71 |
| 10/20/2008 | 758.1 | 770.1 | 747.06 | 759.54 |
| 10/21/2008 | 779.21 | 814.24 | 772.49 | 801.76 |
| 10/22/2008 | 808.96 | 808.96 | 755.22 | 765.78 |
| 10/23/2008 | 762.9 | 767.7 | 732.19 | 747.06 |
| 10/24/2008 | 732.67 | 735.07 | 691.41 | 733.15 |
| 10/27/2008 | 709.64 | 736.51 | 698.12 | 713 |
| 10/28/2008 | 719.72 | 734.11 | 707.24 | 715.4 |
| 10/29/2008 | 730.27 | 739.39 | 715.88 | 732.67 |
| 10/30/2008 | 748.98 | 767.7 | 703.88 | 718.76 |
| 10/31/2008 | 720.19 | 760.98 | 720.19 | 757.14 |
| 11/03/2008 | 765.78 | 769.62 | 752.34 | 767.7 |
| 11/04/2008 | 767.7 | 784.97 | 756.66 | 777.77 |
| 11/05/2008 | 786.41 | 793.13 | 768.18 | 786.41 |
| 11/06/2008 | 785.93 | 791.21 | 748.5 | 758.58 |
| 11/07/2008 | 767.7 | 777.29 | 746.58 | 762.9 |
| 11/10/2008 | 782.09 | 797.44 | 782.09 | 788.81 |
| 11/11/2008 | 795.52 | 800.32 | 773.93 | 793.61 |
| 11/12/2008 | 806.08 | 813.76 | 767.7 | 774.89 |
| 11/13/2008 | 781.13 | 785.93 | 763.38 | 763.38 |
| 11/14/2008 | 792.65 | 792.65 | 763.38 | 777.29 |
| 11/17/2008 | 806.08 | 806.08 | 762.9 | 782.09 |
| 11/18/2008 | 777.77 | 787.85 | 757.62 | 777.29 |
| 11/19/2008 | 786.89 | 808 | 753.78 | 760.5 |
| 11/20/2008 | 741.31 | 752.82 | 691.41 | 724.03 |
| 11/21/2008 | 723.55 | 730.75 | 701.48 | 715.4 |
| 11/24/2008 | 757.62 | 757.62 | 723.55 | 743.71 |
| 11/25/2008 | 748.5 | 773.45 | 731.23 | 739.87 |
| 11/26/2008 | 734.59 | 767.7 | 731.71 | 754.26 |
| 11/27/2008 | 753.3 | 767.7 | 753.3 | 758.1 |
| 11/28/2008 | 760.5 | 769.14 | 753.3 | 762.42 |
| 12/01/2008 | 758.1 | 763.86 | 728.35 | 736.51 |
| 12/02/2008 | 728.35 | 753.3 | 723.55 | 743.23 |
| 12/03/2008 | 756.18 | 760.02 | 732.67 | 757.14 |
| 12/04/2008 | 757.14 | 784.97 | 744.67 | 778.25 |
| 12/05/2008 | 785.93 | 785.93 | 758.1 | 773.93 |
| 12/08/2008 | 781.61 | 849.26 | 781.61 | 800.32 |
| 12/09/2008 | 796.48 | 809.44 | 784.97 | 792.17 |
| 12/10/2008 | 788.81 | 798.88 | 777.77 | 789.77 |
| 12/11/2008 | 801.28 | 805.6 | 775.85 | 797.92 |
| 12/12/2008 | 772.49 | 830.07 | 772.49 | 822.87 |
| 12/15/2008 | 825.75 | 831.51 | 801.76 | 825.27 |
| 12/16/2008 | 824.79 | 855.02 | 815.68 | 851.18 |
| 12/17/2008 | 852.14 | 855.02 | 819.04 | 835.83 |
| 12/18/2008 | 829.59 | 849.74 | 826.71 | 836.79 |
| 12/19/2008 | 820 | 828.63 | 788.81 | 798.4 |
| 12/22/2008 | 796.96 | 810.88 | 777.77 | 796 |
| 12/23/2008 | 790.73 | 802.72 | 788.33 | 792.17 |
| 12/24/2008 | 825.5 | 825.5 | 825.5 | 825.5 |
| 12/29/2008 | 796.96 | 810.88 | 790.25 | 806.08 |
| 12/30/2008 | 801.28 | 814.72 | 788.33 | 796.96 |
| 12/31/2008 | 830.5 | 830.5 | 830.5 | 830.5 |