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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,475.3012
CLOSE 1,476.0843

Low

LOW 1,235

High

HIGH 1,816
DATEOPENHIGHLOWCLOSE
01/03/20141,2721,2941,2701,289
01/06/20141,2881,2991,2821,291
01/07/20141,2991,2991,2821,282
01/08/20141,2861,2881,2791,279
01/09/20141,2761,2781,2391,244
01/10/20141,2501,2541,2441,247
01/13/20141,2501,2511,2381,249
01/14/20141,2381,2521,2381,249
01/15/20141,2541,2601,2351,260
01/16/20141,2621,2691,2511,262
01/17/20141,2611,2751,2591,266
01/20/20141,2641,3011,2621,292
01/21/20141,3021,3211,2981,302
01/22/20141,3131,3201,3001,309
01/23/20141,3051,3151,2851,290
01/24/20141,2861,2901,2671,271
01/27/20141,2671,2671,2451,249
01/28/20141,2491,2831,2491,280
01/29/20141,2881,2881,2591,262
01/30/20141,3171,3551,3141,342
01/31/20141,3411,3421,3201,342
02/03/20141,3431,3521,3151,318
02/04/20141,3111,3201,3051,312
02/05/20141,3201,3201,3101,315
02/06/20141,3251,3461,3191,340
02/07/20141,3501,3501,3351,345
02/10/20141,3501,3621,3471,354
02/11/20141,3591,3711,3541,364
02/12/20141,3691,3731,3621,366
02/13/20141,3661,3891,3651,389
02/14/20141,3901,4021,3851,385
02/17/20141,3881,3951,3801,384
02/18/20141,3891,3901,3681,372
02/19/20141,3631,3811,3621,381
02/20/20141,3661,3761,3611,376
02/21/20141,3831,3851,3591,370
02/24/20141,3691,3831,3631,383
02/25/20141,3771,3881,3701,388
02/26/20141,3821,3891,3731,385
02/27/20141,3891,3891,3671,382
02/28/20141,3851,3921,3711,380
03/03/20141,3651,3681,3521,359
03/04/20141,3701,3851,3611,385
03/05/20141,3811,3891,3721,385
03/06/20141,3931,3951,3831,388
03/07/20141,3901,3961,3731,373
03/10/20141,3731,3751,3601,372
03/11/20141,3751,3761,3661,368
03/12/20141,3621,3681,3571,362
03/13/20141,3671,3931,3571,359
03/14/20141,3511,3711,3411,366
03/17/20141,3631,3821,3511,376
03/18/20141,3721,3821,3681,377
03/19/20141,3751,3791,3661,369
03/20/20141,3611,3711,3551,371
03/21/20141,3761,3801,3601,360
03/24/20141,3251,3271,3031,307
03/25/20141,3151,3271,3121,325
03/26/20141,3291,3601,3291,360
03/27/20141,3511,3611,3481,351
03/28/20141,3531,3641,3451,359
03/31/20141,3671,3711,3571,367
04/01/20141,3791,3871,3671,371
04/02/20141,3691,3801,3641,375
04/03/20141,3751,3761,3601,368
04/04/20141,3721,3751,3661,370
04/07/20141,3561,3831,3551,377
04/08/20141,3841,3891,3691,380
04/09/20141,3801,4031,3781,398
04/10/20141,4031,4181,4021,405
04/11/20141,4031,4031,3681,370
04/14/20141,3791,3811,3651,379
04/15/20141,4091,4091,3661,370
04/16/20141,3861,3881,3581,370
04/17/20141,3661,3791,3621,379
04/22/20141,3811,3961,3811,393
04/23/20141,3971,4071,3941,398
04/24/20141,3971,4061,3931,401
04/25/20141,3991,4041,3881,393
04/28/20141,3921,4041,3821,385
04/29/20141,3941,3941,3831,383
04/30/20141,3841,3891,3831,387
05/02/20141,3861,3951,3811,386
05/05/20141,3891,3921,3741,380
05/06/20141,3801,3961,3771,393
05/07/20141,3821,4041,3821,394
05/08/20141,4001,4111,3981,411
05/09/20141,4171,4241,4111,421
05/12/20141,4251,4451,4191,440
05/13/20141,4471,4471,4341,441
05/14/20141,4401,4431,4311,435
05/15/20141,4331,4471,4281,445
05/16/20141,4471,4491,4361,438
05/19/20141,4341,4421,4311,435
05/20/20141,4331,4401,4261,433
05/21/20141,4291,4381,4281,433
05/22/20141,4421,4641,4401,460
05/23/20141,4691,4691,4431,456
05/26/20141,4471,4561,4421,451
05/27/20141,4481,4651,4441,458
05/28/20141,4591,4681,4541,465
05/30/20141,4701,4741,4641,468
06/02/20141,4781,4781,4491,462
06/03/20141,4571,4631,4531,459
06/04/20141,4621,4631,4521,460
06/05/20141,4541,4631,4521,456
06/06/20141,4611,4641,4511,463
06/10/20141,4591,4961,4591,476
06/11/20141,4771,4811,4661,468
06/12/20141,4731,4731,4601,462
06/13/20141,4601,4601,4361,446
06/16/20141,4391,4611,4361,461
06/17/20141,4621,4731,4611,467
06/18/20141,4691,4971,4681,493
06/19/20141,4991,4991,4871,492
06/20/20141,4971,5021,4701,496
06/23/20141,4911,4941,4731,479
06/24/20141,4961,4961,4751,492
06/25/20141,4901,4901,4611,467
06/26/20141,4721,4721,4571,465
06/27/20141,4701,4711,4601,468
06/30/20141,4661,4881,4631,479
07/01/20141,4801,4991,4741,498
07/02/20141,5001,5081,4901,495
07/03/20141,4961,5151,4941,515
07/04/20141,5141,5231,5071,511
07/07/20141,5151,5151,4861,488
07/08/20141,4931,4931,4661,466
07/09/20141,4701,4701,4601,469
07/10/20141,4641,4661,4331,440
07/11/20141,4501,4501,4371,450
07/14/20141,4551,4791,4521,478
07/15/20141,4801,4881,4781,485
07/16/20141,4901,5051,4881,500
07/17/20141,5321,5341,5031,514
07/18/20141,5101,5211,5001,512
07/21/20141,5081,5101,4841,487
07/22/20141,4921,5001,4901,492
07/23/20141,4901,5071,4901,505
07/24/20141,5061,5191,4991,518
07/25/20141,5171,5171,4941,496
07/28/20141,4981,4981,4741,485
07/29/20141,4871,4971,4811,487
07/30/20141,4841,4971,4821,495
07/31/20141,4941,5021,4811,491
08/04/20141,4871,4891,4561,460
08/05/20141,4611,4811,4541,469
08/06/20141,4571,4571,4361,448
08/07/20141,4501,4581,4361,450
08/08/20141,4401,4541,4271,452
08/11/20141,4551,4731,4551,463
08/12/20141,4671,4761,4621,474
08/13/20141,4761,4921,4761,489
08/14/20141,4781,4991,4741,495
08/15/20141,4921,5001,4811,481
08/18/20141,4941,5021,4861,492
08/19/20141,5001,5061,4951,501
08/20/20141,5001,5111,4901,509
08/21/20141,5151,5251,5121,518
08/22/20141,5161,5301,5151,527
08/25/20141,5381,5421,5321,537
08/26/20141,5371,5481,5321,545
08/27/20141,5471,5491,5351,535
08/28/20141,5301,5341,5211,526
08/29/20141,5341,5341,5171,524
09/01/20141,5271,5341,5211,533
09/02/20141,5381,5441,5301,537
09/03/20141,5481,5671,5431,552
09/04/20141,5541,5581,5491,557
09/05/20141,5551,5611,5451,547
09/08/20141,5501,5521,5371,541
09/09/20141,5381,5541,5301,533
09/10/20141,5291,5361,5221,529
09/11/20141,5291,5341,5211,521
09/12/20141,5211,5281,5161,525
09/15/20141,5161,5271,5131,524
09/16/20141,5271,5271,5151,521
09/17/20141,5311,5361,5241,528
09/18/20141,5191,5401,5191,539
09/19/20141,5531,5531,5411,548
09/22/20141,5381,5441,5291,532
09/23/20141,5281,5341,5191,525
09/24/20141,5231,5251,5171,522
09/25/20141,5201,5371,5071,511
09/26/20141,5031,5211,4991,513
09/29/20141,5171,5251,5071,517
09/30/20141,5151,5281,5151,528
10/01/20141,5191,5331,5121,512
10/02/20141,5021,5161,5021,503
10/03/20141,5051,5181,5011,517
10/06/20141,5251,5321,5211,528
10/07/20141,5251,5301,5071,510
10/08/20141,5071,5071,4881,498
10/09/20141,5091,5301,4941,494
10/10/20141,4801,5171,4691,485
10/13/20141,4681,4771,4531,461
10/14/20141,4591,4801,4521,478
10/15/20141,4831,4891,4521,458
10/16/20141,4671,4841,4381,466
10/17/20141,4751,5001,4591,494
10/20/20141,4991,5111,4781,488
10/21/20141,4791,5251,4711,524
10/22/20141,5241,5331,5161,531
10/23/20141,5221,5471,5121,540
10/24/20141,5321,5451,5311,540
10/27/20141,5511,5581,5321,546
10/28/20141,5601,5601,5471,557
10/29/20141,5601,5761,5591,564
10/30/20141,5671,5871,5631,581
10/31/20141,6011,6041,5941,603
11/03/20141,6031,6131,5791,581
11/04/20141,5791,5941,5711,573
11/05/20141,5871,6031,5861,598
11/06/20141,5981,6071,5911,604
11/07/20141,6101,6141,5981,603
11/10/20141,6001,6121,5971,608
11/11/20141,6071,6221,6031,620
11/12/20141,6201,6221,6051,617
11/13/20141,6301,6391,6201,638
11/14/20141,6371,6391,6221,628
11/17/20141,6201,6341,6151,632
11/18/20141,6351,6421,6291,637
11/19/20141,6321,6441,6271,639
11/20/20141,6381,6501,6311,647
11/21/20141,6561,6691,6491,657
11/24/20141,6581,6611,6511,657
11/25/20141,6511,6701,6511,667
11/26/20141,6881,7251,6811,688
11/27/20141,6921,7111,6921,711
11/28/20141,7211,7311,7141,722
12/01/20141,7401,7561,7221,726
12/02/20141,7331,7471,7271,733
12/03/20141,7401,7501,7361,750
12/04/20141,7511,7641,7361,742
12/05/20141,7551,7751,7491,775
12/08/20141,7601,7631,7431,757
12/09/20141,7441,7671,7421,761
12/10/20141,7631,7811,7601,780
12/11/20141,7671,7871,7671,787
12/12/20141,7741,7811,7561,764
12/15/20141,7551,7711,7521,755
12/16/20141,7541,7601,7221,753
12/17/20141,7331,7571,7331,748
12/18/20141,7691,7741,7601,763
12/19/20141,7731,7911,7631,789
12/22/20141,7941,8091,7901,806
12/23/20141,8101,8161,7991,806
12/29/20141,8001,8111,7851,806
12/30/20141,8061,8061,7911,793