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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,743.247
CLOSE 1,740.6096

Low

LOW 1,521

High

HIGH 1,948
DATEOPENHIGHLOWCLOSE
01/05/20151,8011,8431,8011,821
01/06/20151,8211,8241,7821,785
01/07/20151,7991,8231,7861,816
01/08/20151,8341,8721,8331,872
01/09/20151,8681,9121,8621,898
01/12/20151,9121,9481,9081,925
01/13/20151,9291,9341,9051,909
01/14/20151,8991,9141,8901,904
01/15/20151,9181,9231,7001,702
01/16/20151,6821,6861,5661,594
01/19/20151,6411,6581,6101,636
01/20/20151,6541,6651,6321,651
01/21/20151,6641,6641,5951,607
01/22/20151,6151,6221,5841,621
01/23/20151,6381,6921,6231,682
01/26/20151,6891,7121,6621,698
01/27/20151,7401,7401,7051,715
01/28/20151,7261,7491,6511,651
01/29/20151,6301,6881,6071,655
01/30/20151,7071,7171,6811,681
02/02/20151,6811,7111,6731,705
02/03/20151,7241,7251,6891,690
02/04/20151,7051,7451,6921,734
02/05/20151,7291,7451,7091,738
02/06/20151,7471,7481,7281,744
02/09/20151,7351,7511,7261,751
02/10/20151,7591,7651,7441,760
02/11/20151,7681,7711,7571,765
02/12/20151,7651,7851,7601,784
02/13/20151,7871,7941,7641,778
02/16/20151,7751,7871,7691,785
02/17/20151,7851,7871,7701,786
02/18/20151,7871,8091,7831,807
02/19/20151,8081,8311,7931,821
02/20/20151,8311,8351,8101,817
02/23/20151,8201,8341,8151,827
02/24/20151,8341,8481,8201,842
02/25/20151,8381,8471,8291,839
02/26/20151,8441,8491,8321,842
02/27/20151,8481,8481,8281,831
03/02/20151,8371,8551,8371,850
03/03/20151,8551,8611,8381,842
03/04/20151,8401,8441,8261,840
03/05/20151,8441,8461,8311,838
03/06/20151,8391,8411,8191,827
03/09/20151,8221,8271,7721,803
03/10/20151,8001,8131,7951,802
03/11/20151,8081,8341,8051,828
03/12/20151,8321,8431,8241,827
03/13/20151,8331,8531,8231,853
03/16/20151,8531,8641,8371,844
03/17/20151,8411,8541,8351,847
03/18/20151,8531,8571,8411,843
03/19/20151,8421,8681,8421,849
03/20/20151,8591,8661,8421,855
03/23/20151,8141,8261,8061,819
03/24/20151,8151,8221,7821,799
03/25/20151,7981,8041,7621,771
03/26/20151,7611,7661,7341,766
03/27/20151,7701,7801,7551,759
03/30/20151,7651,8041,7631,787
03/31/20151,7861,8041,7591,762
04/01/20151,7481,7761,7321,752
04/02/20151,7451,7611,7381,741
04/07/20151,7621,7701,7491,767
04/08/20151,7691,7801,7511,754
04/09/20151,7631,7891,7601,789
04/10/20151,7851,7881,7091,782
04/13/20151,7701,7761,7491,771
04/14/20151,7701,7841,7571,778
04/15/20151,7781,7831,7651,776
04/16/20151,7761,7761,7541,768
04/17/20151,7741,7781,7461,751
04/20/20151,7681,7831,7671,780
04/21/20151,7851,8091,7841,796
04/22/20151,8031,8081,7771,797
04/23/20151,8071,8091,7851,795
04/24/20151,8021,8081,7811,790
04/27/20151,7891,7961,7731,788
04/28/20151,7901,7901,7551,766
04/29/20151,7721,7761,7481,758
04/30/20151,7611,7681,7421,762
05/04/20151,7761,7901,7721,777
05/05/20151,7721,7951,7601,760
05/06/20151,7601,7601,7181,740
05/07/20151,7301,7441,7121,738
05/08/20151,7521,7601,7311,757
05/11/20151,7551,7611,7401,741
05/12/20151,7401,7431,7041,715
05/13/20151,7201,7291,7151,719
05/15/20151,7291,7381,7211,734
05/18/20151,7311,7531,7311,753
05/19/20151,7591,7801,7561,776
05/20/20151,7721,7771,7481,748
05/21/20151,7451,7541,7391,754
05/22/20151,7551,7571,7381,748
05/26/20151,7531,7621,7411,746
05/27/20151,7451,7591,7421,755
05/28/20151,7551,7671,7511,765
05/29/20151,7661,7691,7221,722
06/01/20151,7291,7371,7231,733
06/02/20151,7411,7411,7101,716
06/03/20151,7231,7301,7121,722
06/04/20151,7171,7241,6921,714
06/05/20151,7051,7091,6881,699
06/08/20151,6901,6981,6811,683
06/09/20151,6801,6911,6721,674
06/10/20151,6741,6801,6641,676
06/11/20151,6731,6931,6731,683
06/12/20151,6771,6851,6501,654
06/15/20151,6441,6501,6341,634
06/16/20151,6261,6491,6261,646
06/17/20151,6491,6601,6321,632
06/18/20151,6271,6481,6111,645
06/19/20151,6591,6621,6431,649
06/22/20151,6731,6791,6611,677
06/23/20151,6901,7011,6821,697
06/24/20151,7001,7001,6631,664
06/25/20151,6521,6621,6481,648
06/26/20151,6411,6541,6321,653
06/29/20151,6121,6491,6111,626
06/30/20151,6171,6461,6121,618
07/01/20151,6171,6461,6171,627
07/02/20151,6261,6581,6261,633
07/03/20151,6301,6361,6201,627
07/06/20151,6101,6421,6101,638
07/07/20151,6481,6521,6061,606
07/08/20151,6081,6111,5901,593
07/09/20151,6011,6131,5951,607
07/10/20151,6381,6421,6121,642
07/13/20151,6491,6621,6431,656
07/14/20151,6601,6641,6431,656
07/15/20151,6611,6701,6571,666
07/16/20151,6621,6841,6611,683
07/17/20151,7341,7801,7341,750
07/20/20151,7571,7631,7371,757
07/21/20151,7591,7711,7451,747
07/22/20151,7451,7521,7401,742
07/23/20151,7491,7691,7461,759
07/24/20151,7601,7721,7501,753
07/27/20151,7481,7511,7211,733
07/28/20151,7431,7651,7281,765
07/29/20151,7681,7831,7631,783
07/30/20151,7871,7991,7801,797
07/31/20151,7961,8001,7841,800
08/03/20151,8001,8091,7901,802
08/04/20151,7981,8061,7871,806
08/05/20151,8081,8161,7971,816
08/06/20151,8111,8241,8021,810
08/07/20151,8091,8091,7881,793
08/10/20151,8001,8181,7961,812
08/11/20151,8121,8171,8041,809
08/12/20151,8001,8001,7481,755
08/13/20151,7641,7731,7511,758
08/14/20151,7601,7641,7431,746
08/17/20151,7501,7661,7501,766
08/18/20151,7621,7771,7581,772
08/19/20151,7671,7681,7521,761
08/20/20151,7521,7591,7401,743
08/21/20151,7201,7231,6901,690
08/24/20151,6551,6741,6181,640
08/25/20151,6551,6841,6501,663
08/26/20151,6511,6521,6291,639
08/27/20151,6681,6691,6101,649
08/28/20151,6561,6571,6361,653
08/31/20151,6491,6671,6441,665
09/01/20151,6511,6571,6301,633
09/02/20151,6381,6511,6321,642
09/03/20151,6511,6741,6451,668
09/04/20151,6571,6611,6371,640
09/07/20151,6521,6571,6361,645
09/08/20151,6541,6711,6511,664
09/09/20151,6911,6951,6701,671
09/10/20151,6621,6681,6341,645
09/11/20151,6521,6531,6321,651
09/14/20151,6441,6611,6211,623
09/15/20151,6251,6401,6181,635
09/16/20151,6411,6461,6251,641
09/17/20151,6451,6461,6251,633
09/18/20151,6211,6291,5961,619
09/21/20151,6131,6421,6101,637
09/22/20151,6331,6351,5911,593
09/23/20151,5941,6061,5781,578
09/24/20151,5811,5881,5511,552
09/25/20151,5721,5911,5671,582
09/28/20151,5731,5991,5631,564
09/29/20151,5511,5641,5251,550
09/30/20151,5651,5871,5571,585
10/01/20151,5991,6001,5461,554
10/02/20151,5651,5651,5211,547
10/05/20151,5651,5991,5611,596
10/06/20151,6001,6171,5861,609
10/07/20151,6101,6161,6001,607
10/08/20151,6101,6331,6091,623
10/09/20151,7001,7121,6751,695
10/12/20151,6951,7051,6881,695
10/13/20151,6911,7061,6861,694
10/14/20151,6851,7071,6841,690
10/15/20151,6981,7331,6911,725
10/16/20151,7321,7551,7281,732
10/19/20151,7261,7521,7261,745
10/20/20151,7031,7251,6911,692
10/21/20151,7001,7071,6901,703
10/22/20151,7111,7561,6961,751
10/23/20151,7611,7721,7551,767
10/26/20151,7671,7761,7561,772
10/27/20151,7681,7721,7521,758
10/28/20151,7621,7841,7551,776
10/29/20151,7841,7841,7651,771
10/30/20151,7781,7801,7591,770
11/02/20151,7621,7911,7601,784
11/03/20151,7821,8141,7801,810
11/04/20151,8151,8201,7991,812
11/05/20151,8201,8341,8031,830
11/06/20151,8251,8351,8181,830
11/09/20151,8301,8321,7921,794
11/10/20151,7991,8101,7771,809
11/11/20151,8121,8211,8061,814
11/12/20151,8131,8151,7721,786
11/13/20151,7851,7881,7611,767
11/16/20151,7551,7861,7541,776
11/17/20151,7911,8111,7861,803
11/18/20151,7951,8171,7851,809
11/19/20151,8221,8461,8191,832
11/20/20151,8371,8501,8311,845
11/23/20151,8311,8401,8271,834
11/24/20151,8321,8321,7941,804
11/25/20151,8051,8451,8051,840
11/26/20151,8401,8451,8331,839
11/27/20151,8381,8451,8201,845
11/30/20151,8471,8641,8361,857
12/01/20151,8591,8641,8241,840
12/02/20151,8481,8571,8401,847
12/03/20151,8401,8601,8211,822
12/04/20151,8161,8191,7941,811
12/07/20151,8141,8451,8141,834
12/08/20151,8411,8471,8211,837
12/09/20151,8541,8681,8081,825
12/10/20151,8251,8271,7841,788
12/11/20151,7831,7861,7461,763
12/14/20151,7751,7961,7611,776
12/15/20151,7961,8221,7891,822
12/16/20151,8251,8311,7991,806
12/17/20151,8281,8391,8061,808
12/18/20151,7961,8001,7611,763
12/21/20151,7631,7951,7601,760
12/22/20151,7741,7801,7501,767
12/23/20151,7861,8091,7831,804
12/28/20151,8141,8221,7931,815
12/29/20151,8261,8401,8231,839
12/30/20151,8421,8451,8221,823