GIVN.SW: Givaudan S.A. Historical Data

2009 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 724.7682

CLOSE 723.8102

Low

LOW 544.1

High

HIGH 857.5

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	811.84	843.03	811.84	827.67
01/06/2009	836.31	841.11	824.79	831.03
01/07/2009	830.55	834.87	810.88	815.68
01/08/2009	820	823.35	809.92	815.2
01/09/2009	820.48	826.23	802.72	809.44
01/12/2009	811.36	823.35	807.04	812.32
01/13/2009	811.36	815.2	798.88	811.36
01/14/2009	815.2	815.68	790.25	798.88
01/15/2009	805.12	805.12	767.7	791.69
01/16/2009	800.32	800.32	781.61	789.77
01/19/2009	800.32	811.84	787.37	795.52
01/20/2009	798.4	810.4	792.65	798.88
01/21/2009	790.73	802.24	763.86	768.18
01/22/2009	786.89	797.44	766.74	769.14
01/23/2009	771.53	771.53	748.98	755.22
01/26/2009	758.58	776.33	758.1	758.1
01/27/2009	763.86	772.97	754.74	759.54
01/28/2009	768.66	777.77	753.3	772.49
01/29/2009	765.3	779.21	762.9	776.81
01/30/2009	776.33	784.49	749.46	755.7
02/02/2009	748.5	755.22	742.27	744.67
02/03/2009	750.9	761.94	738.43	755.7
02/04/2009	765.3	781.13	760.02	773.45
02/05/2009	767.7	786.41	764.34	782.09
02/06/2009	786.89	810.88	779.21	806.08
02/09/2009	808	809.92	781.13	786.89
02/10/2009	783.05	796.48	781.13	788.81
02/11/2009	783.53	805.12	782.09	796
02/12/2009	788.81	806.08	758.58	775.37
02/13/2009	780.65	795.52	779.21	787.37
02/16/2009	778.73	791.21	778.73	791.21
02/17/2009	738.91	742.75	691.89	705.8
02/18/2009	712.04	712.04	674.61	681.33
02/19/2009	676.53	686.13	662.14	667.42
02/20/2009	652.54	679.41	644.38	645.82
02/23/2009	657.34	659.26	638.63	646.3
02/24/2009	636.23	653.02	636.23	645.82
02/25/2009	653.5	659.74	635.75	644.38
02/26/2009	647.74	653.5	626.15	631.43
02/27/2009	634.31	653.5	629.99	649.18
03/02/2009	641.51	658.3	618.48	628.07
03/03/2009	624.71	642.95	624.71	626.63
03/04/2009	628.55	664.54	628.55	662.14
03/05/2009	669.33	669.33	631.91	643.43
03/06/2009	643.91	648.22	619.43	627.11
03/09/2009	636.71	636.71	606.48	629.03
03/10/2009	635.75	666.94	628.07	661.18
03/11/2009	646.78	650.14	617.04	628.55
03/12/2009	628.55	632.87	617.52	623.75
03/13/2009	628.55	630.47	587.77	593.05
03/16/2009	599.76	618.48	594.96	617.04
03/17/2009	615.6	623.27	609.84	620.39
03/18/2009	621.83	628.55	617.52	619.91
03/19/2009	628.55	628.55	615.12	618.95
03/20/2009	629.51	642.47	620.39	635.27
03/23/2009	631.43	639.59	627.11	631.43
03/24/2009	631.43	638.15	615.12	615.6
03/25/2009	614.64	631.91	614.16	624.23
03/26/2009	623.75	623.75	587.29	598.32
03/27/2009	601.68	603.6	584.89	592.57
03/30/2009	578.65	588.73	564.26	575.77
03/31/2009	572.89	575.77	544.1	566.18
04/01/2009	565.7	577.21	553.22	557.54
04/02/2009	568.57	583.45	551.3	559.94
04/03/2009	580.57	641.51	580.57	628.07
04/06/2009	639.11	650.14	601.68	610.32
04/07/2009	617.04	641.03	613.2	631.91
04/08/2009	627.11	635.75	606	629.03
04/09/2009	609.84	657.34	609.36	649.66
04/14/2009	657.34	657.34	612.24	626.63
04/15/2009	619.91	631.91	619.43	626.15
04/16/2009	628.07	638.15	616.56	629.99
04/17/2009	631.91	632.87	615.12	618.95
04/20/2009	614.16	616.08	587.29	593.52
04/21/2009	592.57	623.75	580.57	622.79
04/22/2009	615.12	647.26	606	644.86
04/23/2009	637.67	665.02	632.87	654.94
04/24/2009	653.98	662.14	639.59	648.22
04/27/2009	645.82	673.17	640.55	669.33
04/28/2009	662.14	665.5	649.66	662.14
04/29/2009	667.9	674.61	657.82	665.02
04/30/2009	675.57	703.88	673.17	697.64
05/04/2009	705.32	709.64	683.25	689.49
05/05/2009	690.45	690.45	671.73	678.93
05/06/2009	671.73	682.77	667.42	671.73
05/07/2009	671.25	673.65	659.26	662.62
05/08/2009	665.02	673.17	664.54	670.77
05/11/2009	671.73	674.13	660.7	666.94
05/12/2009	657.34	664.54	654.46	657.34
05/13/2009	657.82	664.54	652.54	656.38
05/14/2009	656.38	663.1	647.74	663.1
05/15/2009	666.94	670.77	660.7	665.02
05/18/2009	661.66	672.21	658.78	669.33
05/19/2009	671.73	678.45	665.5	674.13
05/20/2009	673.65	682.29	671.73	681.33
05/22/2009	686.13	686.13	663.58	669.33
05/25/2009	671.73	674.61	663.1	670.29
05/26/2009	662.14	668.86	653.98	664.54
05/27/2009	660.7	666.94	653.98	664.06
05/28/2009	657.34	665.5	655.9	662.14
05/29/2009	665.98	671.73	659.74	671.25
06/02/2009	671.73	678.93	662.14	670.77
06/03/2009	671.73	683.73	667.9	680.85
06/04/2009	678.93	689.97	678.93	686.13
06/05/2009	697.64	697.64	684.21	689.01
06/08/2009	691.41	691.41	678.93	680.37
06/09/2009	683.25	683.25	670.29	671.73
06/10/2009	676.53	680.85	668.38	669.81
06/11/2009	624.71	672.69	621.83	637.67
06/12/2009	647.74	648.22	637.19	640.55
06/15/2009	642.95	642.95	623.75	625.19
06/16/2009	625.19	629.03	607.44	613.68
06/17/2009	605	606	585	605
06/18/2009	606.5	625.5	605.5	625
06/19/2009	635	646.5	629.5	635
06/22/2009	634.5	635	608	618.5
06/23/2009	615	640.5	607.5	637
06/24/2009	645.5	660	638	654.5
06/25/2009	658	658	634.5	640
06/26/2009	649.5	658	638	647
06/29/2009	650.5	668	650.5	664.5
06/30/2009	669	675.5	662.5	665.5
07/01/2009	673	676	663	673.5
07/02/2009	674	674	658	660
07/03/2009	657	660	652.5	653
07/06/2009	654	655	639.5	645
07/07/2009	648	650	639	641.5
07/08/2009	637	659.5	637	651.5
07/09/2009	653	662	653	656
07/10/2009	656	659	644	646
07/13/2009	643.5	653	639	650.5
07/14/2009	650	654.5	643.5	650
07/15/2009	648	659	640.5	652
07/16/2009	655	658	648.5	650.5
07/17/2009	650	659.5	650	658
07/20/2009	659	663.5	656	657
07/21/2009	660	663	658	660.5
07/22/2009	663	666	653	663
07/23/2009	670.5	682	665.5	675.5
07/24/2009	675	679	662	670
07/27/2009	671.5	681.5	670.5	678.5
07/28/2009	683	685	658	661
07/29/2009	664	687.5	664	680
07/30/2009	687.5	694	682.5	689.5
07/31/2009	694	721	691	714.5
08/03/2009	714.5	738.5	714.5	729
08/04/2009	740	746	716.5	722
08/05/2009	723	743	722.5	727
08/06/2009	737	750	730	736.5
08/07/2009	739	739	723	729.5
08/10/2009	733.5	737	728.5	736.5
08/11/2009	741.5	748	720	722.5
08/12/2009	720	735	720	725
08/13/2009	729.5	741.5	729.5	732
08/14/2009	729.5	733	722.5	724
08/17/2009	727	730	718	725
08/18/2009	732	732	721.5	727.5
08/19/2009	728	729	718.5	729
08/20/2009	738	750.5	734.5	745
08/21/2009	753	758	742.5	756
08/24/2009	765.5	768	757.5	764
08/25/2009	763.5	773	755	771
08/26/2009	763.5	767	751.5	757
08/27/2009	753.5	784	753.5	770
08/28/2009	780.5	801	776.5	783
08/31/2009	775.5	775.5	758	761
09/01/2009	772.5	780	765	768.5
09/02/2009	772.5	774	761.5	768.5
09/03/2009	768	772	755	756
09/04/2009	756	770	755.5	765
09/07/2009	771	772.5	761	761.5
09/08/2009	761.5	789	761.5	787
09/09/2009	791	812	780.5	799.5
09/10/2009	800	822.5	794.5	803
09/11/2009	806	810.5	799	801
09/14/2009	796	801	781.5	799.5
09/15/2009	800	800	786	792.5
09/16/2009	785.5	809.5	780	798
09/17/2009	806.5	807	787.5	804
09/18/2009	796.5	804	791	798
09/21/2009	797	797	788	794
09/22/2009	797	808	796	804
09/23/2009	800	807.5	794.5	801
09/24/2009	797.5	801.5	791	793
09/25/2009	788	791.5	781.5	787
09/28/2009	785	788	770	781
09/29/2009	789.5	789.5	778.5	782
09/30/2009	776	782.5	771.5	777
10/01/2009	783	789.5	763.5	763.5
10/02/2009	756.5	770	749.5	757.5
10/05/2009	772	773	760.5	764.5
10/06/2009	764	779.5	761	775
10/07/2009	771	792.5	771	781
10/08/2009	794	814	788	795.5
10/09/2009	811	830	790	795
10/12/2009	807	807.5	795	795.5
10/13/2009	799.5	799.5	780	781.5
10/14/2009	785	792	771	780
10/15/2009	785	785	769.5	775.5
10/16/2009	794	797.5	785.5	791
10/19/2009	787	806	785.5	787
10/20/2009	783.5	796	781	783.5
10/21/2009	788	789.5	774	781
10/22/2009	770.5	779	768.5	771
10/23/2009	776.5	781	754	755
10/26/2009	766	766	748	749.5
10/27/2009	750.5	757	748.5	749.5
10/28/2009	749	754	741.5	751
10/29/2009	746.5	755.5	745	755
10/30/2009	756	769	754	762
11/02/2009	759	769	754	762
11/03/2009	763.5	769	755	767.5
11/04/2009	769.5	782	760.5	778
11/05/2009	780	787.5	767	785
11/06/2009	787.5	787.5	761.5	779.5
11/09/2009	800	812.5	799	805
11/10/2009	809	809	788.5	796
11/11/2009	799.5	805	786	802.5
11/12/2009	803	809	796.5	800
11/13/2009	800	809.5	800	804
11/16/2009	809	809.5	795.5	802
11/17/2009	797.5	806	797.5	805
11/18/2009	809.5	819.5	804	815.5
11/19/2009	815.5	817.5	802.5	805.5
11/20/2009	807	810.5	791.5	797.5
11/23/2009	795.5	805	793.5	799.5
11/24/2009	793	806	792	797.5
11/25/2009	802.5	811.5	798	809
11/26/2009	813	813	790	794
11/27/2009	789.5	814.5	788	806.5
11/30/2009	799.5	805	795	795
12/01/2009	795	800.5	793	795.5
12/02/2009	793.5	799	793	795.5
12/03/2009	800	814.5	795.5	811
12/04/2009	807	831	804.5	825.5
12/07/2009	834	841.5	817	837.5
12/08/2009	839	849	834	838
12/09/2009	834	844	834	841
12/10/2009	843.5	849	838.5	845.5
12/11/2009	849.5	856	842.5	853.5
12/14/2009	850.5	857.5	844	848.5
12/15/2009	849	850.5	837	846
12/16/2009	841.5	847.5	839.5	842.5
12/17/2009	841.5	855	841.5	850
12/18/2009	844	852	839.5	840
12/21/2009	846.5	846.5	828.5	831
12/22/2009	825	843.5	825	836.5
12/23/2009	838	843.5	832	839.5
12/24/2009	839.5	839.5	839.5	839.5
12/28/2009	828.5	838.5	827.5	835.5
12/29/2009	839	839	830	832.5
12/30/2009	833	836.5	824	826.5
12/31/2009	826.5	826.5	826.5	826.5

Menu

Create your free account now!

GIVN.SW: Givaudan S.A. Historical Data

2009 Historical Chart

Average

Low

High