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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 950.4528
CLOSE 949.6772
Low
LOW 821.5
High
HIGH 1,062
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 822 | 842.5 | 822 | 834 |
| 01/05/2010 | 832 | 834.5 | 821.5 | 826.5 |
| 01/06/2010 | 846 | 851 | 838.5 | 843.5 |
| 01/07/2010 | 846 | 853.5 | 841 | 847 |
| 01/08/2010 | 851.5 | 864.5 | 845.5 | 863 |
| 01/11/2010 | 869 | 881.5 | 863 | 879 |
| 01/12/2010 | 883 | 898 | 875.5 | 879.5 |
| 01/13/2010 | 875.5 | 889.5 | 871 | 882.5 |
| 01/14/2010 | 890 | 902 | 884 | 887 |
| 01/15/2010 | 880 | 887 | 867 | 868.5 |
| 01/18/2010 | 873 | 879 | 866 | 876 |
| 01/19/2010 | 874.5 | 881 | 863 | 875 |
| 01/20/2010 | 874 | 879.5 | 868 | 870 |
| 01/21/2010 | 879.5 | 894.5 | 868 | 881 |
| 01/22/2010 | 893 | 893 | 867 | 873 |
| 01/25/2010 | 872.5 | 878 | 863.5 | 866.5 |
| 01/26/2010 | 856 | 867.5 | 852.5 | 860.5 |
| 01/27/2010 | 856 | 864.5 | 854.5 | 864.5 |
| 01/28/2010 | 870 | 883 | 854.5 | 856 |
| 01/29/2010 | 862 | 880 | 862 | 869.5 |
| 02/01/2010 | 869 | 879 | 866.5 | 874.5 |
| 02/02/2010 | 877.5 | 896 | 876 | 894 |
| 02/03/2010 | 895 | 898 | 888.5 | 896.5 |
| 02/04/2010 | 889.5 | 897 | 870 | 872 |
| 02/05/2010 | 867 | 870.5 | 842 | 851.5 |
| 02/08/2010 | 859.5 | 882.5 | 850.5 | 879.5 |
| 02/09/2010 | 876 | 898.5 | 876 | 888.5 |
| 02/10/2010 | 894 | 897.5 | 868 | 877.5 |
| 02/11/2010 | 876 | 883 | 864.5 | 875.5 |
| 02/12/2010 | 886 | 889 | 868.5 | 874 |
| 02/15/2010 | 882 | 905 | 879.5 | 905 |
| 02/16/2010 | 871.5 | 880.5 | 856.5 | 871.5 |
| 02/17/2010 | 864.5 | 875 | 861 | 865.5 |
| 02/18/2010 | 868.5 | 869 | 860 | 867 |
| 02/19/2010 | 857 | 878.5 | 857 | 876 |
| 02/22/2010 | 873 | 876 | 859 | 861.5 |
| 02/23/2010 | 865 | 868 | 857 | 861.5 |
| 02/24/2010 | 860 | 865 | 859 | 862 |
| 02/25/2010 | 864 | 867.5 | 860.5 | 865 |
| 02/26/2010 | 868 | 882.5 | 862.5 | 882.5 |
| 03/01/2010 | 876 | 885 | 876 | 884.5 |
| 03/02/2010 | 888.5 | 896.5 | 885 | 894 |
| 03/03/2010 | 893.5 | 898 | 885.5 | 897 |
| 03/04/2010 | 890 | 896.5 | 887 | 893 |
| 03/05/2010 | 887 | 904 | 886.5 | 900 |
| 03/08/2010 | 904.5 | 904.5 | 890.5 | 892.5 |
| 03/09/2010 | 902 | 902 | 879.5 | 886.5 |
| 03/10/2010 | 891.5 | 895.5 | 879 | 884 |
| 03/11/2010 | 890 | 891.5 | 886.5 | 890 |
| 03/12/2010 | 889 | 892 | 885.5 | 890 |
| 03/15/2010 | 890 | 892 | 887.5 | 890 |
| 03/16/2010 | 889 | 917.5 | 889 | 917.5 |
| 03/17/2010 | 920.5 | 927.5 | 916 | 926 |
| 03/18/2010 | 930 | 931 | 920 | 927 |
| 03/19/2010 | 927.5 | 932.5 | 922.5 | 930.5 |
| 03/22/2010 | 919.5 | 937 | 917.5 | 935.5 |
| 03/23/2010 | 931 | 939.5 | 929 | 938.5 |
| 03/24/2010 | 940 | 940 | 914 | 920 |
| 03/25/2010 | 925.5 | 928 | 915 | 927 |
| 03/26/2010 | 924 | 927 | 919.5 | 926 |
| 03/29/2010 | 910 | 922 | 905 | 914 |
| 03/30/2010 | 926 | 934.5 | 924 | 925 |
| 03/31/2010 | 924.5 | 931 | 924.5 | 925 |
| 04/01/2010 | 936.5 | 937 | 924 | 929 |
| 04/06/2010 | 934 | 938.5 | 929.5 | 932 |
| 04/07/2010 | 937 | 937 | 921.5 | 924 |
| 04/08/2010 | 922.5 | 943.5 | 917 | 933 |
| 04/09/2010 | 988.5 | 1,012 | 978 | 983.5 |
| 04/12/2010 | 995 | 996.5 | 975.5 | 980 |
| 04/13/2010 | 980 | 984 | 966.5 | 969.5 |
| 04/14/2010 | 970.5 | 979.5 | 967 | 973 |
| 04/15/2010 | 974.5 | 978.5 | 968.5 | 971.5 |
| 04/16/2010 | 973 | 978.5 | 954 | 958.5 |
| 04/19/2010 | 957.5 | 964 | 936.5 | 947 |
| 04/20/2010 | 948 | 963 | 947.5 | 947.5 |
| 04/21/2010 | 959 | 961 | 947 | 947 |
| 04/22/2010 | 944.5 | 951.5 | 926.5 | 931.5 |
| 04/23/2010 | 935.5 | 960 | 933 | 950 |
| 04/26/2010 | 956.5 | 956.5 | 934.5 | 943 |
| 04/27/2010 | 947.5 | 953 | 939 | 944.5 |
| 04/28/2010 | 938.5 | 945 | 925 | 928.5 |
| 04/29/2010 | 930.5 | 957 | 927 | 955 |
| 04/30/2010 | 949 | 955 | 939 | 942 |
| 05/03/2010 | 946 | 958 | 939.5 | 955 |
| 05/04/2010 | 952.5 | 968 | 928 | 931.5 |
| 05/05/2010 | 928 | 937 | 913 | 915.5 |
| 05/06/2010 | 910 | 930 | 902.5 | 913 |
| 05/07/2010 | 892.5 | 908 | 880 | 889.5 |
| 05/10/2010 | 915.5 | 940.5 | 912 | 938 |
| 05/11/2010 | 930 | 940.5 | 923.5 | 935.5 |
| 05/12/2010 | 942.5 | 961.5 | 940.5 | 958 |
| 05/14/2010 | 960 | 968 | 939.5 | 941 |
| 05/17/2010 | 931.5 | 944 | 931 | 931 |
| 05/18/2010 | 941.5 | 945.5 | 932 | 937.5 |
| 05/19/2010 | 932.5 | 936 | 920 | 921.5 |
| 05/20/2010 | 931.5 | 931.5 | 887.5 | 898 |
| 05/21/2010 | 887 | 899 | 880 | 894 |
| 05/25/2010 | 879 | 884 | 861.5 | 868 |
| 05/26/2010 | 887 | 896.5 | 873.5 | 886.5 |
| 05/27/2010 | 899.5 | 907.5 | 891 | 905.5 |
| 05/28/2010 | 907.5 | 917 | 903 | 904.5 |
| 05/31/2010 | 908.5 | 914 | 902 | 907.5 |
| 06/01/2010 | 899.5 | 909.5 | 889.5 | 900 |
| 06/02/2010 | 896 | 911 | 893 | 910 |
| 06/03/2010 | 925 | 929 | 919 | 919.5 |
| 06/04/2010 | 936.5 | 949 | 927 | 930.5 |
| 06/07/2010 | 920.5 | 930.5 | 920.5 | 926.5 |
| 06/08/2010 | 939 | 939 | 919 | 925 |
| 06/09/2010 | 921 | 930.5 | 914 | 929 |
| 06/10/2010 | 929 | 962 | 929 | 961.5 |
| 06/11/2010 | 969.5 | 969.5 | 941.5 | 945.5 |
| 06/14/2010 | 951.5 | 965.5 | 948.5 | 961.5 |
| 06/15/2010 | 947.5 | 960.5 | 947 | 953.5 |
| 06/16/2010 | 965.5 | 965.5 | 942 | 952 |
| 06/17/2010 | 947 | 958.5 | 945.5 | 950 |
| 06/18/2010 | 966 | 966 | 948.5 | 948.5 |
| 06/21/2010 | 959 | 970 | 956.5 | 964.5 |
| 06/22/2010 | 960 | 963 | 952 | 955.5 |
| 06/23/2010 | 950.5 | 970 | 950.5 | 954.5 |
| 06/24/2010 | 961.5 | 961.5 | 941 | 945 |
| 06/25/2010 | 947 | 954 | 930 | 941.5 |
| 06/28/2010 | 942 | 954 | 937 | 949 |
| 06/29/2010 | 936 | 942 | 917 | 919 |
| 06/30/2010 | 922.5 | 930 | 916 | 921.5 |
| 07/01/2010 | 914.5 | 924 | 902 | 907.5 |
| 07/02/2010 | 912.5 | 918.5 | 902.5 | 909 |
| 07/05/2010 | 909 | 910 | 900 | 901.5 |
| 07/06/2010 | 906.5 | 918.5 | 906 | 912.5 |
| 07/07/2010 | 907.5 | 922 | 905 | 914 |
| 07/08/2010 | 933 | 934 | 921.5 | 925 |
| 07/09/2010 | 934 | 934 | 923.5 | 930 |
| 07/12/2010 | 932 | 935 | 923.5 | 924.5 |
| 07/13/2010 | 928 | 949.5 | 924.5 | 948.5 |
| 07/14/2010 | 950 | 952.5 | 937 | 941 |
| 07/15/2010 | 933.5 | 954 | 933.5 | 943.5 |
| 07/16/2010 | 937 | 945.5 | 928 | 930 |
| 07/19/2010 | 930.5 | 933 | 917 | 920.5 |
| 07/20/2010 | 929 | 929 | 908 | 913 |
| 07/21/2010 | 921.5 | 939 | 919 | 935 |
| 07/22/2010 | 935 | 954 | 920.5 | 949.5 |
| 07/23/2010 | 945 | 957.5 | 943 | 956 |
| 07/26/2010 | 960.5 | 961.5 | 951 | 960.5 |
| 07/27/2010 | 959 | 968.5 | 955 | 964 |
| 07/28/2010 | 969 | 969 | 955.5 | 958.5 |
| 07/29/2010 | 959 | 984 | 959 | 961.5 |
| 07/30/2010 | 965 | 968.5 | 953 | 960 |
| 08/02/2010 | 962.5 | 981.5 | 962.5 | 978 |
| 08/03/2010 | 977 | 981.5 | 969.5 | 976.5 |
| 08/04/2010 | 979 | 979 | 962 | 973 |
| 08/05/2010 | 994 | 998.5 | 980 | 990 |
| 08/06/2010 | 988.5 | 995 | 960 | 967.5 |
| 08/09/2010 | 975 | 977 | 955 | 962 |
| 08/10/2010 | 963 | 963 | 950.5 | 957.5 |
| 08/11/2010 | 955 | 957 | 942 | 947 |
| 08/12/2010 | 954 | 966 | 939 | 944.5 |
| 08/13/2010 | 957 | 958.5 | 937 | 949 |
| 08/16/2010 | 957.5 | 957.5 | 936 | 942.5 |
| 08/17/2010 | 943.5 | 956 | 940.5 | 955.5 |
| 08/18/2010 | 956 | 963.5 | 945.5 | 963.5 |
| 08/19/2010 | 965 | 968.5 | 943.5 | 948 |
| 08/20/2010 | 943 | 949.5 | 927.5 | 935 |
| 08/23/2010 | 939 | 939 | 922 | 927.5 |
| 08/24/2010 | 922 | 924.5 | 915 | 921 |
| 08/25/2010 | 925.5 | 949.5 | 922.5 | 928.5 |
| 08/26/2010 | 939.5 | 956 | 935 | 952.5 |
| 08/27/2010 | 955 | 964 | 947 | 963 |
| 08/30/2010 | 970 | 970 | 948.5 | 953 |
| 08/31/2010 | 957.5 | 970 | 950.5 | 970 |
| 09/01/2010 | 970 | 998.5 | 964.5 | 992 |
| 09/02/2010 | 999 | 1,000 | 990.5 | 998.5 |
| 09/03/2010 | 1,000 | 1,000 | 976 | 983.5 |
| 09/06/2010 | 994.5 | 998 | 985.5 | 990 |
| 09/07/2010 | 989.5 | 989.5 | 980.5 | 987 |
| 09/08/2010 | 981.5 | 994.5 | 980.5 | 993 |
| 09/09/2010 | 988 | 993.5 | 987.5 | 991 |
| 09/10/2010 | 987 | 994 | 987 | 991 |
| 09/13/2010 | 994.5 | 996 | 991 | 994.5 |
| 09/14/2010 | 994 | 996 | 985.5 | 990 |
| 09/15/2010 | 989.5 | 994 | 983.5 | 992 |
| 09/16/2010 | 989.5 | 997.5 | 988.5 | 994 |
| 09/17/2010 | 996.5 | 999.5 | 982.5 | 988.5 |
| 09/20/2010 | 987.5 | 995 | 986 | 993.5 |
| 09/21/2010 | 990.5 | 1,000 | 987 | 993.5 |
| 09/22/2010 | 998.5 | 998.5 | 984.5 | 991.5 |
| 09/23/2010 | 998 | 998 | 977.5 | 985 |
| 09/24/2010 | 984.5 | 994.5 | 978.5 | 993 |
| 09/27/2010 | 993 | 997 | 985 | 990.5 |
| 09/28/2010 | 990.5 | 1,014 | 983.5 | 1,004 |
| 09/29/2010 | 1,010 | 1,016 | 1,003 | 1,005 |
| 09/30/2010 | 1,003 | 1,009 | 995.5 | 1,004 |
| 10/01/2010 | 999.5 | 1,013 | 993 | 996 |
| 10/04/2010 | 1,000 | 1,000 | 983.5 | 984.5 |
| 10/05/2010 | 980 | 1,002 | 980 | 995 |
| 10/06/2010 | 1,004 | 1,018 | 998.5 | 1,017 |
| 10/07/2010 | 1,010 | 1,017 | 1,000 | 1,004 |
| 10/08/2010 | 1,005 | 1,011 | 999 | 1,003 |
| 10/11/2010 | 1,009 | 1,010 | 992.5 | 1,001 |
| 10/12/2010 | 1,001 | 1,014 | 995.5 | 1,009 |
| 10/13/2010 | 1,015 | 1,020 | 1,007 | 1,010 |
| 10/14/2010 | 1,015 | 1,018 | 1,009 | 1,010 |
| 10/15/2010 | 1,009 | 1,012 | 1,001 | 1,005 |
| 10/18/2010 | 1,007 | 1,012 | 1,001 | 1,010 |
| 10/19/2010 | 1,011 | 1,011 | 1,000 | 1,004 |
| 10/20/2010 | 1,001 | 1,008 | 1,000 | 1,002 |
| 10/21/2010 | 1,001 | 1,020 | 1,001 | 1,019 |
| 10/22/2010 | 1,016 | 1,026 | 1,015 | 1,020 |
| 10/25/2010 | 1,024 | 1,028 | 1,022 | 1,023 |
| 10/26/2010 | 1,025 | 1,025 | 1,005 | 1,016 |
| 10/27/2010 | 1,014 | 1,015 | 1,002 | 1,006 |
| 10/28/2010 | 1,012 | 1,019 | 1,007 | 1,013 |
| 10/29/2010 | 1,009 | 1,017 | 1,001 | 1,014 |
| 11/01/2010 | 1,020 | 1,021 | 1,012 | 1,018 |
| 11/02/2010 | 1,020 | 1,025 | 1,012 | 1,018 |
| 11/03/2010 | 1,021 | 1,026 | 1,009 | 1,010 |
| 11/04/2010 | 1,022 | 1,037 | 1,019 | 1,021 |
| 11/05/2010 | 1,028 | 1,028 | 1,016 | 1,021 |
| 11/08/2010 | 1,022 | 1,041 | 1,014 | 1,038 |
| 11/09/2010 | 1,044 | 1,048 | 1,014 | 1,015 |
| 11/10/2010 | 1,013 | 1,016 | 990 | 996.5 |
| 11/11/2010 | 1,000 | 1,010 | 999 | 1,001 |
| 11/12/2010 | 996 | 1,009 | 983 | 1,005 |
| 11/15/2010 | 1,005 | 1,016 | 1,001 | 1,011 |
| 11/16/2010 | 1,014 | 1,014 | 996.5 | 998 |
| 11/17/2010 | 1,000 | 1,010 | 998.5 | 1,003 |
| 11/18/2010 | 1,009 | 1,016 | 1,002 | 1,010 |
| 11/19/2010 | 1,013 | 1,018 | 1,008 | 1,014 |
| 11/22/2010 | 1,019 | 1,020 | 1,009 | 1,009 |
| 11/23/2010 | 1,004 | 1,018 | 1,004 | 1,013 |
| 11/24/2010 | 1,017 | 1,019 | 1,009 | 1,018 |
| 11/25/2010 | 1,017 | 1,033 | 1,015 | 1,033 |
| 11/26/2010 | 1,014 | 1,023 | 1,008 | 1,021 |
| 11/29/2010 | 1,025 | 1,029 | 1,012 | 1,018 |
| 11/30/2010 | 1,016 | 1,019 | 1,004 | 1,006 |
| 12/01/2010 | 997.5 | 1,021 | 997.5 | 1,020 |
| 12/02/2010 | 1,026 | 1,038 | 1,020 | 1,032 |
| 12/03/2010 | 1,033 | 1,036 | 1,025 | 1,034 |
| 12/06/2010 | 1,039 | 1,039 | 1,031 | 1,039 |
| 12/07/2010 | 1,045 | 1,056 | 1,040 | 1,045 |
| 12/08/2010 | 1,050 | 1,062 | 1,044 | 1,047 |
| 12/09/2010 | 1,046 | 1,053 | 1,030 | 1,037 |
| 12/10/2010 | 1,033 | 1,043 | 1,019 | 1,024 |
| 12/13/2010 | 1,028 | 1,033 | 1,020 | 1,030 |
| 12/14/2010 | 1,023 | 1,030 | 1,018 | 1,024 |
| 12/15/2010 | 1,028 | 1,028 | 1,013 | 1,017 |
| 12/16/2010 | 1,022 | 1,022 | 1,011 | 1,019 |
| 12/17/2010 | 1,014 | 1,027 | 1,014 | 1,022 |
| 12/20/2010 | 1,020 | 1,027 | 1,015 | 1,018 |
| 12/21/2010 | 1,025 | 1,026 | 1,016 | 1,023 |
| 12/22/2010 | 1,019 | 1,026 | 1,008 | 1,020 |
| 12/23/2010 | 1,019 | 1,020 | 1,008 | 1,018 |
| 12/27/2010 | 1,015 | 1,020 | 1,010 | 1,020 |
| 12/28/2010 | 1,020 | 1,025 | 1,014 | 1,019 |
| 12/29/2010 | 1,016 | 1,025 | 1,016 | 1,025 |
| 12/30/2010 | 1,021 | 1,021 | 1,008 | 1,009 |